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
2023-06-113,415.003,415.003,415.003,415.003,415.000
2023-06-093,430.003,440.003,400.003,415.003,415.00546,475
2023-06-083,490.003,490.003,380.003,400.003,400.00901,972
2023-06-073,465.003,510.003,455.003,490.003,490.00820,258
2023-06-053,455.003,495.003,445.003,465.003,465.00808,547
2023-06-023,475.003,500.003,405.003,455.003,455.00599,120
2023-06-013,390.003,495.003,370.003,460.003,460.001,283,448
2023-05-313,345.003,405.003,330.003,355.003,355.00883,569
2023-05-303,385.003,405.003,340.003,375.003,375.00682,456
2023-05-263,435.003,440.003,340.003,375.003,375.001,259,836
2023-05-253,580.003,655.003,415.003,425.003,425.001,770,145
2023-05-243,525.003,580.003,470.003,505.003,505.001,333,143
2023-05-233,565.003,635.003,545.003,550.003,550.001,600,737
2023-05-223,420.003,640.003,380.003,585.003,585.004,212,849
2023-05-213,390.003,390.003,390.003,390.003,390.000
2023-05-193,570.003,615.003,355.003,390.003,390.003,138,917
2023-05-183,590.003,650.003,500.003,570.003,570.002,568,862
2023-05-173,555.003,670.003,475.003,570.003,570.004,046,490
2023-05-163,660.004,025.003,515.003,515.003,515.0017,751,451
2023-05-153,510.003,675.003,510.003,605.003,605.003,045,720
2023-05-143,480.003,480.003,480.003,480.003,480.000
2023-05-123,500.003,605.003,445.003,480.003,480.001,390,115
2023-05-113,555.003,660.003,495.003,500.003,500.001,513,987
2023-05-103,485.003,610.003,450.003,565.003,565.002,142,237
2023-05-093,565.003,585.003,445.003,500.003,500.001,893,382
2023-05-083,705.003,750.003,545.003,580.003,580.003,553,124
2023-05-073,640.003,640.003,640.003,640.003,640.000
2023-05-043,770.003,865.003,615.003,640.003,640.009,042,786
2023-05-033,275.003,925.003,250.003,825.003,825.0036,393,088
2023-05-023,145.003,305.003,145.003,290.003,290.001,075,034
2023-04-283,250.003,270.003,105.003,140.003,140.00804,977
2023-04-273,075.003,230.003,075.003,220.003,220.00924,885
2023-04-263,200.003,250.003,115.003,115.003,115.001,409,384
2023-04-253,320.003,370.003,205.003,250.003,250.002,456,081
2023-04-243,470.003,870.003,395.003,400.003,400.0023,354,152
2023-04-233,390.003,390.003,390.003,390.003,390.000
2023-04-213,360.003,530.003,270.003,390.003,390.004,484,219
2023-04-203,550.003,550.003,340.003,360.003,360.002,173,099
2023-04-193,470.003,575.003,455.003,540.003,540.002,494,565
2023-04-183,495.003,590.003,385.003,470.003,470.003,183,767
2023-04-173,510.003,570.003,445.003,475.003,475.002,981,100
2023-04-163,500.003,500.003,500.003,500.003,500.000
2023-04-143,540.003,615.003,490.003,500.003,500.004,078,118
2023-04-133,675.003,745.003,480.003,525.003,525.006,282,951
2023-04-123,215.003,745.003,215.003,745.003,745.0024,836,887
2023-04-113,270.003,325.003,090.003,210.003,210.001,450,055
2023-04-103,250.003,410.003,200.003,265.003,265.002,244,302
2023-04-073,235.003,265.003,175.003,220.003,220.00700,913
2023-04-063,330.003,345.003,200.003,220.003,220.001,319,279
2023-04-053,375.003,375.003,310.003,330.003,330.001,192,207
2023-04-043,390.003,590.003,355.003,390.003,390.006,477,468
2023-04-033,310.003,465.003,255.003,400.003,400.003,726,425
2023-04-023,255.003,255.003,255.003,255.003,255.000
2023-03-313,350.003,360.003,235.003,255.003,255.001,185,528
2023-03-303,375.003,430.003,295.003,325.003,325.002,073,945
2023-03-293,280.003,450.003,230.003,385.003,385.004,003,735
2023-03-283,265.003,310.003,195.003,285.003,285.001,661,478
2023-03-273,295.003,385.003,220.003,285.003,285.002,437,298
2023-03-263,285.003,285.003,285.003,285.003,285.000
2023-03-243,345.003,375.003,220.003,285.003,285.002,132,901
← NewerPage 15 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.