Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-132,830.002,835.002,735.002,755.002,755.00338,625
2023-11-102,800.002,835.002,750.002,775.002,775.00456,050
2023-11-092,860.002,895.002,835.002,860.002,860.00239,642
2023-11-082,960.002,980.002,850.002,860.002,860.00410,895
2023-11-073,015.003,035.002,815.002,925.002,925.00517,076
2023-11-062,930.003,045.002,905.003,020.003,020.001,057,594
2023-11-032,870.003,140.002,810.002,870.002,870.002,394,732
2023-11-022,770.002,825.002,750.002,820.002,820.00406,491
2023-11-012,715.002,770.002,710.002,715.002,715.00413,253
2023-10-312,810.002,810.002,675.002,705.002,705.00665,328
2023-10-302,750.002,790.002,705.002,785.002,785.00442,091
2023-10-292,775.002,775.002,775.002,775.002,775.000
2023-10-272,750.002,825.002,715.002,775.002,775.00442,884
2023-10-262,850.002,870.002,700.002,750.002,750.00995,048
2023-10-252,920.002,945.002,860.002,900.002,900.00530,421
2023-10-242,875.002,935.002,770.002,905.002,905.001,129,884
2023-10-232,900.002,960.002,850.002,875.002,875.00680,563
2023-10-203,000.003,020.002,870.002,940.002,940.00857,551
2023-10-193,170.003,170.002,990.003,030.003,030.00885,782
2023-10-183,160.003,235.003,125.003,170.003,170.00332,267
2023-10-173,145.003,255.003,145.003,190.003,190.00436,068
2023-10-163,170.003,210.003,090.003,120.003,120.00556,303
2023-10-153,225.003,225.003,225.003,225.003,225.000
2023-10-133,310.003,335.003,200.003,225.003,225.00477,198
2023-10-123,220.003,400.003,220.003,345.003,345.00789,249
2023-10-113,165.003,275.003,165.003,220.003,220.00344,024
2023-10-103,230.003,310.003,120.003,140.003,140.00618,100
2023-10-063,170.003,280.003,170.003,260.003,260.00380,096
2023-10-053,355.003,400.003,170.003,180.003,180.00958,227
2023-10-043,470.003,495.003,325.003,325.003,325.00529,932
2023-10-033,545.003,545.003,545.003,545.003,545.000
2023-09-273,385.003,565.003,380.003,545.003,545.00286,189
2023-09-263,600.003,650.003,480.003,480.003,480.00412,352
2023-09-253,700.003,755.003,585.003,610.003,610.00766,152
2023-09-223,775.003,885.003,620.003,750.003,750.001,588,728
2023-09-213,665.003,935.003,605.003,750.003,750.003,617,452
2023-09-203,595.003,690.003,535.003,665.003,665.00864,436
2023-09-193,355.003,720.003,295.003,695.003,695.003,218,152
2023-09-183,380.003,435.003,360.003,370.003,370.00354,257
2023-09-173,425.003,425.003,425.003,425.003,425.000
2023-09-153,420.003,450.003,390.003,425.003,425.00424,220
2023-09-143,350.003,455.003,350.003,420.003,420.00489,161
2023-09-133,365.003,445.003,325.003,375.003,375.00735,809
2023-09-123,510.003,535.003,385.003,390.003,390.00710,900
2023-09-113,480.003,600.003,460.003,495.003,495.00743,767
2023-09-083,440.003,485.003,415.003,470.003,470.00565,886
2023-09-073,545.003,590.003,415.003,440.003,440.001,223,670
2023-09-063,615.003,665.003,580.003,580.003,580.00563,497
2023-09-053,680.003,705.003,635.003,645.003,645.00413,534
2023-09-043,695.003,720.003,650.003,680.003,680.00365,335
2023-09-013,720.003,850.003,695.003,720.003,720.00624,027
2023-08-313,800.003,805.003,710.003,720.003,720.00493,699
2023-08-303,795.003,815.003,750.003,770.003,770.00417,889
2023-08-293,720.003,775.003,685.003,730.003,730.00482,945
2023-08-283,630.003,730.003,610.003,700.003,700.00527,915
2023-08-273,620.003,620.003,620.003,620.003,620.000
2023-08-253,690.003,730.003,605.003,620.003,620.00786,179
2023-08-243,750.003,890.003,730.003,735.003,735.00948,804
2023-08-233,810.003,850.003,730.003,750.003,750.00444,786
2023-08-223,780.003,840.003,670.003,810.003,810.00649,496
← NewerPage 13 of 22 · 1,295 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.