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
2022-07-273,025.003,045.003,010.003,040.003,040.00250,247
2022-07-263,000.003,070.003,000.003,045.003,045.00341,260
2022-07-253,010.003,045.002,990.003,015.003,015.00305,701
2022-07-243,010.003,010.003,010.003,010.003,010.000
2022-07-223,020.003,080.003,005.003,010.003,010.00415,563
2022-07-213,000.003,020.002,995.003,010.003,010.00269,440
2022-07-203,015.003,030.002,975.002,995.002,995.00473,895
2022-07-192,960.003,010.002,935.002,985.002,985.00395,151
2022-07-182,920.003,040.002,900.002,960.002,960.00824,162
2022-07-152,895.002,915.002,845.002,875.002,875.00295,257
2022-07-142,860.002,910.002,840.002,865.002,865.00339,157
2022-07-132,850.002,945.002,825.002,905.002,905.00373,790
2022-07-122,905.002,950.002,840.002,880.002,880.00553,032
2022-07-112,975.003,000.002,940.002,950.002,950.00324,835
2022-07-082,915.003,135.002,915.002,950.002,950.002,978,532
2022-07-072,845.002,890.002,840.002,860.002,860.00282,172
2022-07-062,890.002,940.002,820.002,830.002,830.00555,183
2022-07-052,835.002,915.002,835.002,895.002,895.00595,302
2022-07-042,940.002,970.002,810.002,830.002,830.00761,563
2022-07-013,040.003,085.002,925.002,940.002,940.00763,773
2022-06-303,175.003,190.003,030.003,030.003,030.001,096,721
2022-06-293,100.003,225.003,080.003,175.003,175.001,246,890
2022-06-283,080.003,280.003,075.003,160.003,160.004,328,138
2022-06-273,070.003,110.002,985.003,070.003,070.002,109,684
2022-06-263,020.003,020.003,020.003,020.003,020.000
2022-06-242,990.003,070.002,935.003,020.003,020.002,748,110
2022-06-233,010.003,640.003,010.003,080.003,080.0027,364,616
2022-06-223,115.003,200.002,970.002,985.002,985.00642,584
2022-06-213,010.003,235.003,010.003,110.003,110.00745,272
2022-06-203,035.003,290.003,025.003,050.003,050.001,922,870
2022-06-172,850.003,030.002,805.003,025.003,025.00803,770
2022-06-162,955.003,040.002,925.002,935.002,935.00364,202
2022-06-152,975.003,075.002,935.002,935.002,935.00754,816
2022-06-143,000.003,230.002,955.003,010.003,010.00964,127
2022-06-133,225.003,250.003,090.003,090.003,090.00654,243
2022-06-103,265.003,345.003,265.003,285.003,285.00276,540
2022-06-093,335.003,540.003,250.003,345.003,345.001,259,056
2022-06-083,350.003,385.003,350.003,360.003,360.00206,461
2022-06-073,420.003,440.003,360.003,375.003,375.00240,989
2022-06-033,425.003,485.003,420.003,440.003,440.00276,617
2022-06-023,405.003,440.003,380.003,425.003,425.00209,694
2022-06-013,420.003,420.003,420.003,420.003,420.000
2022-05-313,420.003,420.003,385.003,420.003,420.00198,791
2022-05-303,355.003,450.003,350.003,410.003,410.00323,951
2022-05-273,365.003,410.003,350.003,355.003,355.00202,129
2022-05-263,360.003,425.003,330.003,350.003,350.00260,221
2022-05-253,310.003,430.003,310.003,350.003,350.00434,016
2022-05-243,435.003,435.003,330.003,335.003,335.00371,626
2022-05-233,420.003,460.003,400.003,405.003,405.00243,528
2022-05-203,405.003,510.003,400.003,420.003,420.00351,130
2022-05-193,380.003,425.003,370.003,400.003,400.00262,579
2022-05-183,495.003,575.003,470.003,475.003,475.00380,880
2022-05-173,445.003,510.003,445.003,495.003,495.00286,882
2022-05-163,455.003,550.003,420.003,460.003,460.00739,494
2022-05-133,435.003,530.003,310.003,445.003,445.001,478,161
2022-05-123,350.003,390.003,240.003,250.003,250.00729,712
2022-05-113,400.003,480.003,400.003,420.003,420.00294,184
2022-05-103,400.003,535.003,335.003,445.003,445.00589,232
2022-05-093,585.003,630.003,520.003,525.003,525.00492,307
2022-05-063,675.003,680.003,630.003,655.003,655.00496,466
← NewerPage 19 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.