See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-243,345.003,375.003,220.003,285.003,285.002,132,901
2023-03-233,370.003,625.003,240.003,320.003,320.0013,498,375
2023-03-223,200.003,515.003,110.003,395.003,395.0023,952,266
2023-03-213,150.003,185.003,060.003,155.003,155.002,120,072
2023-03-202,925.003,145.002,925.003,110.003,110.003,509,050
2023-03-192,920.002,920.002,920.002,920.002,920.000
2023-03-172,950.003,035.002,895.002,920.002,920.00671,916
2023-03-162,970.003,005.002,875.002,910.002,910.00743,259
2023-03-152,855.003,060.002,855.003,010.003,010.002,144,768
2023-03-142,955.003,040.002,800.002,800.002,800.001,255,828
2023-03-133,050.003,065.002,935.002,970.002,970.001,156,512
2023-03-123,100.003,100.003,100.003,100.003,100.000
2023-03-102,995.003,190.002,985.003,100.003,100.002,401,412
2023-03-093,100.003,115.002,980.003,065.003,065.001,566,068
2023-03-083,155.003,195.003,075.003,110.003,110.001,717,511
2023-03-073,080.003,200.003,040.003,200.003,200.003,204,927
2023-03-062,985.003,280.002,955.003,125.003,125.0018,982,817
2023-03-032,940.002,940.002,905.002,940.002,940.00535,021
2023-03-022,900.002,960.002,865.002,935.002,935.001,020,917
2023-03-012,870.002,870.002,870.002,870.002,870.000
2023-02-282,855.002,900.002,855.002,870.002,870.00397,893
2023-02-272,855.002,930.002,805.002,855.002,855.00891,785
2023-02-262,840.002,840.002,840.002,840.002,840.000
2023-02-242,875.002,885.002,805.002,840.002,840.007,139
2023-02-232,870.002,915.002,840.002,880.002,880.003,052
2023-02-222,845.002,905.002,810.002,850.002,850.0022,362
2023-02-212,875.002,970.002,875.002,900.002,900.009,263
2023-02-202,850.002,875.002,795.002,875.002,875.004,592
2023-02-172,800.002,880.002,790.002,840.002,840.008,134
2023-02-162,815.002,850.002,810.002,835.002,835.009,476
2023-02-152,890.002,895.002,780.002,810.002,810.002,271
2023-02-142,850.002,890.002,850.002,860.002,860.0011,243
2023-02-132,830.002,885.002,820.002,860.002,860.003,786
2023-02-102,895.002,910.002,835.002,850.002,850.008,280
2023-02-092,935.002,940.002,900.002,905.002,905.0023,870
2023-02-082,955.002,970.002,905.002,935.002,935.0023,189
2023-02-072,910.003,050.002,880.002,925.002,925.0042,932
2023-02-062,855.002,870.002,810.002,840.002,840.0035,672
2023-02-052,840.002,840.002,840.002,840.002,840.000
2023-02-032,905.002,905.002,830.002,830.002,830.008,859
2023-02-022,830.002,885.002,830.002,880.002,880.0010,158
2023-02-012,820.002,875.002,795.002,815.002,815.006,284
2023-01-312,765.002,810.002,740.002,805.002,805.005,096
2023-01-302,795.002,820.002,755.002,795.002,795.004,516
2023-01-272,800.002,810.002,755.002,790.002,790.007,330
2023-01-262,740.002,790.002,740.002,775.002,775.0010,306
2023-01-252,725.002,745.002,710.002,740.002,740.003,026
2023-01-202,665.002,720.002,645.002,715.002,715.00334,879
2023-01-192,655.002,695.002,650.002,675.002,675.00341,772
2023-01-182,770.002,790.002,685.002,690.002,690.00464,432
2023-01-172,780.002,840.002,775.002,775.002,775.00476,345
2023-01-162,790.002,825.002,770.002,775.002,775.00419,906
2023-01-132,795.002,815.002,770.002,795.002,795.00416,730
2023-01-122,810.002,840.002,765.002,790.002,790.00508,634
2023-01-112,785.002,825.002,755.002,810.002,810.00515,057
2023-01-102,765.002,805.002,745.002,775.002,775.00779,110
2023-01-092,715.002,745.002,700.002,745.002,745.00631,256
2023-01-062,595.002,700.002,585.002,690.002,690.00754,727
2023-01-052,595.002,630.002,570.002,625.002,625.00462,969
2023-01-042,510.002,600.002,510.002,590.002,590.00456,678
← NewerPage 16 of 22 · 1,301 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.