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%WTI99.27▲ 2.18%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-032,490.002,550.002,440.002,530.002,530.00544,715
2023-01-022,570.002,615.002,500.002,505.002,505.00708,510
2022-12-292,645.002,695.002,560.002,585.002,585.00759,634
2022-12-282,605.002,680.002,600.002,650.002,650.00837,170
2022-12-272,645.002,680.002,625.002,655.002,655.00713,024
2022-12-262,750.002,770.002,665.002,665.002,665.001,188,227
2022-12-252,750.002,750.002,750.002,750.002,750.000
2022-12-232,890.002,910.002,750.002,750.002,750.002,261,071
2022-12-223,165.003,210.002,935.002,940.002,940.0022,351,556
2022-12-212,755.002,800.002,745.002,800.002,800.001,196,591
2022-12-202,775.002,820.002,730.002,745.002,745.00498,042
2022-12-192,820.002,880.002,795.002,820.002,820.00322,525
2022-12-162,795.002,865.002,795.002,850.002,850.00290,620
2022-12-152,840.002,905.002,835.002,890.002,890.00331,431
2022-12-142,795.002,875.002,795.002,875.002,875.00466,337
2022-12-132,865.002,890.002,785.002,800.002,800.00480,028
2022-12-122,775.002,880.002,775.002,855.002,855.00577,311
2022-12-112,815.002,815.002,815.002,815.002,815.000
2022-12-092,825.002,875.002,760.002,815.002,815.00884,497
2022-12-082,905.002,905.002,765.002,800.002,800.001,072,595
2022-12-072,940.002,970.002,860.002,875.002,875.001,280,934
2022-12-063,080.003,225.003,010.003,010.003,010.005,535,722
2022-12-053,080.003,145.003,055.003,070.003,070.001,305,264
2022-12-043,030.003,030.003,030.003,030.003,030.000
2022-12-023,140.003,165.003,015.003,030.003,030.001,216,234
2022-12-013,140.003,160.003,100.003,140.003,140.001,216,868
2022-11-303,035.003,145.003,030.003,130.003,130.001,445,145
2022-11-292,985.003,145.002,930.003,065.003,065.001,958,547
2022-11-283,155.003,160.003,010.003,010.003,010.001,289,192
2022-11-273,150.003,150.003,150.003,150.003,150.000
2022-11-253,110.003,200.003,110.003,150.003,150.002,137,177
2022-11-243,115.003,220.003,085.003,105.003,105.004,113,952
2022-11-233,080.003,100.003,015.003,080.003,080.003,152,139
2022-11-223,120.003,380.002,985.003,010.003,010.0012,461,002
2022-11-213,225.003,225.003,055.003,075.003,075.004,478,638
2022-11-203,280.003,280.003,280.003,280.003,280.000
2022-11-183,175.003,345.003,150.003,280.003,280.0015,056,193
2022-11-172,600.003,385.002,595.003,265.003,265.0056,537,988
2022-11-162,630.002,630.002,570.002,605.002,605.00437,672
2022-11-152,620.002,635.002,585.002,615.002,615.00800,442
2022-11-142,510.002,640.002,510.002,610.002,610.001,794,086
2022-11-112,570.002,570.002,515.002,525.002,525.00813,128
2022-11-102,510.002,530.002,480.002,510.002,510.00470,729
2022-11-092,490.002,575.002,480.002,540.002,540.001,504,283
2022-11-082,480.002,515.002,475.002,485.002,485.00599,304
2022-11-072,465.002,495.002,430.002,490.002,490.00534,280
2022-11-062,430.002,430.002,430.002,430.002,430.000
2022-11-042,430.002,460.002,390.002,430.002,430.00442,465
2022-11-032,375.002,480.002,360.002,460.002,460.00591,025
2022-11-022,500.002,500.002,425.002,440.002,440.00768,232
2022-11-012,470.002,530.002,465.002,505.002,505.001,033,943
2022-10-312,470.002,540.002,430.002,515.002,515.002,001,246
2022-10-302,460.002,460.002,460.002,460.002,460.000
2022-10-282,520.002,545.002,430.002,460.002,460.002,498,036
2022-10-272,270.002,755.002,265.002,500.002,500.0019,673,480
2022-10-262,335.002,335.002,255.002,265.002,265.00189,856
2022-10-252,325.002,345.002,295.002,295.002,295.00181,606
2022-10-242,320.002,355.002,295.002,310.002,310.00220,165
2022-10-212,315.002,335.002,255.002,275.002,275.00362,965
2022-10-202,405.002,410.002,315.002,325.002,325.00361,418
← NewerPage 17 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.