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%WTI99.29▲ 2.20%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-192,415.002,480.002,365.002,390.002,390.00734,202
2022-10-182,390.002,490.002,355.002,390.002,390.001,168,138
2022-10-172,340.002,390.002,295.002,355.002,355.001,222,679
2022-10-142,255.002,290.002,230.002,260.002,260.00619,652
2022-10-132,430.002,550.002,200.002,200.002,200.002,838,481
2022-10-122,220.002,260.002,200.002,260.002,260.00297,641
2022-10-112,335.002,365.002,210.002,225.002,225.00570,899
2022-10-072,490.002,500.002,410.002,415.002,415.00323,703
2022-10-062,430.002,520.002,400.002,470.002,470.00418,956
2022-10-052,495.002,495.002,385.002,400.002,400.00291,168
2022-10-042,370.002,430.002,335.002,420.002,420.00522,105
2022-10-032,320.002,320.002,320.002,320.002,320.000
2022-09-302,270.002,370.002,250.002,320.002,320.00334,990
2022-09-292,300.002,400.002,300.002,300.002,300.00363,162
2022-09-282,360.002,400.002,200.002,280.002,280.00572,958
2022-09-272,325.002,415.002,300.002,365.002,365.00436,033
2022-09-262,440.002,515.002,340.002,365.002,365.00624,374
2022-09-232,615.002,635.002,525.002,525.002,525.00500,564
2022-09-222,680.002,720.002,570.002,640.002,640.00514,719
2022-09-212,800.002,800.002,735.002,735.002,735.00184,596
2022-09-202,750.002,800.002,750.002,785.002,785.00236,375
2022-09-192,865.002,895.002,750.002,760.002,760.00471,674
2022-09-182,865.002,865.002,865.002,865.002,865.000
2022-09-162,890.002,935.002,860.002,865.002,865.00244,903
2022-09-152,960.002,960.002,890.002,905.002,905.00264,919
2022-09-142,855.002,935.002,855.002,920.002,920.00229,398
2022-09-132,925.002,995.002,925.002,985.002,985.00264,617
2022-09-082,950.002,975.002,905.002,910.002,910.00159,123
2022-09-072,995.003,030.002,905.002,910.002,910.00396,299
2022-09-062,940.003,100.002,940.003,000.003,000.00633,551
2022-09-052,925.003,060.002,920.002,945.002,945.00367,636
2022-09-042,960.002,960.002,960.002,960.002,960.000
2022-09-022,985.003,030.002,945.002,960.002,960.00292,775
2022-09-013,065.003,090.002,980.002,980.002,980.00395,364
2022-08-313,055.003,100.003,030.003,095.003,095.00194,876
2022-08-303,005.003,100.003,005.003,080.003,080.00216,697
2022-08-293,000.003,050.002,980.003,025.003,025.00306,550
2022-08-263,085.003,115.003,075.003,100.003,100.00273,970
2022-08-253,045.003,110.003,035.003,080.003,080.00277,553
2022-08-242,990.003,080.002,990.003,025.003,025.00387,945
2022-08-232,965.003,170.002,925.002,970.002,970.001,371,419
2022-08-223,085.003,125.003,000.003,010.003,010.00531,781
2022-08-193,170.003,220.003,120.003,140.003,140.00344,676
2022-08-183,135.003,175.003,110.003,135.003,135.00266,279
2022-08-173,240.003,240.003,125.003,175.003,175.00311,047
2022-08-163,260.003,270.003,185.003,200.003,200.00441,881
2022-08-153,240.003,240.003,240.003,240.003,240.000
2022-08-123,240.003,265.003,225.003,240.003,240.00486,582
2022-08-113,185.003,240.003,185.003,215.003,215.00454,727
2022-08-103,195.003,235.003,150.003,165.003,165.00532,830
2022-08-093,175.003,220.003,125.003,195.003,195.00631,127
2022-08-083,185.003,195.003,135.003,175.003,175.00380,930
2022-08-053,085.003,175.003,085.003,165.003,165.00511,644
2022-08-043,140.003,155.003,095.003,105.003,105.00334,708
2022-08-033,110.003,130.003,080.003,130.003,130.00262,019
2022-08-023,090.003,140.003,080.003,110.003,110.00333,327
2022-08-013,090.003,175.003,085.003,105.003,105.00591,237
2022-07-313,115.003,115.003,115.003,115.003,115.000
2022-07-293,130.003,145.003,105.003,115.003,115.00598,722
2022-07-283,110.003,195.003,080.003,120.003,120.003,148,960
← NewerPage 18 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.