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
2023-08-213,700.003,830.003,680.003,760.003,760.00512,649
2023-08-203,725.003,725.003,725.003,725.003,725.000
2023-08-183,725.003,760.003,635.003,725.003,725.00660,859
2023-08-173,735.003,780.003,605.003,780.003,780.001,072,630
2023-08-164,030.004,030.003,785.003,785.003,785.001,631,960
2023-08-154,070.004,070.004,070.004,070.004,070.000
2023-08-144,165.004,170.004,000.004,070.004,070.001,500,245
2023-08-134,200.004,200.004,200.004,200.004,200.000
2023-08-113,900.004,275.003,885.004,200.004,200.003,833,171
2023-08-103,880.003,960.003,800.003,940.003,940.00950,171
2023-08-093,775.003,930.003,775.003,925.003,925.00930,489
2023-08-083,735.003,870.003,685.003,815.003,815.001,223,544
2023-08-073,795.003,895.003,715.003,730.003,730.001,892,575
2023-08-063,770.003,770.003,770.003,770.003,770.000
2023-08-043,770.003,825.003,700.003,770.003,770.001,037,767
2023-08-033,805.003,845.003,710.003,810.003,810.001,202,327
2023-08-023,895.003,970.003,785.003,835.003,835.001,052,743
2023-08-014,025.004,030.003,840.003,920.003,920.001,435,668
2023-07-313,920.004,035.003,910.004,000.004,000.00998,468
2023-07-283,730.003,930.003,730.003,890.003,890.001,372,724
2023-07-273,785.003,935.003,780.003,800.003,800.001,746,709
2023-07-264,280.004,285.003,725.003,800.003,800.005,377,744
2023-07-254,190.004,355.004,165.004,265.004,265.004,869,790
2023-07-244,120.004,265.004,050.004,155.004,155.002,637,255
2023-07-234,120.004,120.004,120.004,120.004,120.000
2023-07-214,165.004,275.004,105.004,120.004,120.002,427,519
2023-07-204,250.004,325.004,130.004,195.004,195.003,182,320
2023-07-194,430.004,460.004,230.004,265.004,265.003,435,294
2023-07-184,660.004,720.004,410.004,435.004,435.004,887,939
2023-07-174,990.004,990.004,645.004,660.004,660.004,616,217
2023-07-164,965.004,965.004,965.004,965.004,965.000
2023-07-145,110.005,140.004,850.004,965.004,965.008,685,016
2023-07-134,900.005,350.004,850.005,230.005,230.0016,895,298
2023-07-124,990.005,290.004,830.004,870.004,870.0010,221,559
2023-07-114,875.005,230.004,775.005,050.005,050.0010,128,269
2023-07-104,975.005,090.004,770.004,885.004,885.005,603,940
2023-07-094,980.004,980.004,980.004,980.004,980.000
2023-07-074,940.005,040.004,530.004,980.004,980.008,148,228
2023-07-064,880.005,160.004,805.004,970.004,970.0016,380,858
2023-07-054,780.005,020.004,710.004,860.004,860.009,071,741
2023-07-044,740.004,870.004,680.004,810.004,810.008,300,406
2023-07-034,410.004,845.004,405.004,780.004,780.0018,250,603
2023-07-024,410.004,410.004,410.004,410.004,410.000
2023-06-305,160.005,210.004,285.004,410.004,410.0027,787,219
2023-06-294,830.005,110.004,725.004,950.004,950.0025,900,268
2023-06-284,015.005,110.003,970.004,950.004,950.0065,621,411
2023-06-273,780.004,150.003,780.004,015.004,015.0015,289,090
2023-06-263,925.004,035.003,780.003,805.003,805.005,152,020
2023-06-253,880.003,880.003,880.003,880.003,880.000
2023-06-234,120.004,130.003,760.003,880.003,880.009,255,085
2023-06-223,560.003,950.003,545.003,950.003,950.0020,185,781
2023-06-213,530.003,675.003,520.003,610.003,610.003,069,694
2023-06-203,625.003,635.003,510.003,535.003,535.001,578,662
2023-06-193,500.003,625.003,480.003,625.003,625.002,957,073
2023-06-183,500.003,500.003,500.003,500.003,500.000
2023-06-163,465.003,510.003,405.003,500.003,500.00977,882
2023-06-153,390.003,545.003,385.003,450.003,450.001,919,558
2023-06-143,425.003,500.003,360.003,385.003,385.001,239,008
2023-06-133,415.003,515.003,405.003,425.003,425.001,922,557
2023-06-123,415.003,425.003,340.003,390.003,390.001,086,832
← NewerPage 14 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.