Aluko Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,633.00 | 1,633.00 | 1,553.00 | 1,570.00 | 1,570.00 | 308,500 |
| 2026-07-16 | 1,628.00 | 1,650.00 | 1,588.00 | 1,621.00 | 1,621.00 | 277,275 |
| 2026-07-15 | 1,610.00 | 1,657.00 | 1,606.00 | 1,631.00 | 1,631.00 | 204,490 |
| 2026-07-14 | 1,655.00 | 1,655.00 | 1,569.00 | 1,606.00 | 1,606.00 | 613,957 |
| 2026-07-13 | 1,680.00 | 1,733.00 | 1,607.00 | 1,655.00 | 1,655.00 | 364,541 |
| 2026-07-10 | 1,612.00 | 1,693.00 | 1,612.00 | 1,674.00 | 1,674.00 | 190,894 |
| 2026-07-09 | 1,566.00 | 1,650.00 | 1,566.00 | 1,618.00 | 1,618.00 | 265,623 |
| 2026-07-08 | 1,648.00 | 1,668.00 | 1,571.00 | 1,573.00 | 1,573.00 | 623,333 |
| 2026-07-07 | 1,668.00 | 1,690.00 | 1,628.00 | 1,648.00 | 1,648.00 | 338,314 |
| 2026-07-06 | 1,672.00 | 1,695.00 | 1,638.00 | 1,682.00 | 1,682.00 | 185,490 |
| 2026-07-03 | 1,657.00 | 1,690.00 | 1,609.00 | 1,688.00 | 1,688.00 | 306,037 |
| 2026-07-02 | 1,751.00 | 1,767.00 | 1,651.00 | 1,657.00 | 1,657.00 | 558,451 |
| 2026-07-01 | 1,715.00 | 1,796.00 | 1,697.00 | 1,767.00 | 1,767.00 | 331,702 |
| 2026-06-30 | 1,775.00 | 1,783.00 | 1,667.00 | 1,717.00 | 1,717.00 | 333,076 |
| 2026-06-29 | 1,600.00 | 1,785.00 | 1,600.00 | 1,785.00 | 1,785.00 | 580,172 |
| 2026-06-26 | 1,691.00 | 1,699.00 | 1,590.00 | 1,620.00 | 1,620.00 | 675,915 |
| 2026-06-25 | 1,755.00 | 1,802.00 | 1,679.00 | 1,701.00 | 1,701.00 | 728,485 |
| 2026-06-24 | 1,770.00 | 1,839.00 | 1,760.00 | 1,770.00 | 1,770.00 | 573,542 |
| 2026-06-23 | 1,860.00 | 1,916.00 | 1,770.00 | 1,787.00 | 1,787.00 | 899,206 |
| 2026-06-22 | 1,905.00 | 1,933.00 | 1,848.00 | 1,901.00 | 1,901.00 | 628,635 |
| 2026-06-19 | 1,981.00 | 1,984.00 | 1,881.00 | 1,907.00 | 1,907.00 | 998,591 |
| 2026-06-18 | 2,075.00 | 2,075.00 | 1,954.00 | 1,980.00 | 1,980.00 | 829,037 |
| 2026-06-17 | 2,050.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | 803,666 |
| 2026-06-16 | 2,020.00 | 2,085.00 | 2,000.00 | 2,030.00 | 2,030.00 | 867,454 |
| 2026-06-15 | 2,050.00 | 2,080.00 | 1,998.00 | 2,010.00 | 2,010.00 | 675,813 |
| 2026-06-12 | 1,940.00 | 2,060.00 | 1,940.00 | 2,025.00 | 2,025.00 | 910,764 |
| 2026-06-11 | 1,938.00 | 1,938.00 | 1,875.00 | 1,925.00 | 1,925.00 | 482,432 |
| 2026-06-10 | 1,968.00 | 1,999.00 | 1,890.00 | 1,938.00 | 1,938.00 | 100 |
| 2026-06-09 | 1,920.00 | 2,015.00 | 1,920.00 | 1,984.00 | 1,984.00 | 701,213 |
| 2026-06-08 | 1,990.00 | 2,000.00 | 1,911.00 | 1,920.00 | 1,920.00 | 817,654 |
| 2026-06-05 | 2,090.00 | 2,110.00 | 2,030.00 | 2,045.00 | 2,045.00 | 600,813 |
| 2026-06-04 | 2,100.00 | 2,160.00 | 2,055.00 | 2,120.00 | 2,120.00 | 707,263 |
| 2026-06-02 | 2,140.00 | 2,185.00 | 2,045.00 | 2,120.00 | 2,120.00 | 1,198,605 |
| 2026-06-01 | 2,235.00 | 2,235.00 | 2,125.00 | 2,145.00 | 2,145.00 | 1,190,262 |
| 2026-05-29 | 2,330.00 | 2,345.00 | 2,180.00 | 2,235.00 | 2,235.00 | 1,177,172 |
| 2026-05-28 | 2,360.00 | 2,440.00 | 2,245.00 | 2,330.00 | 2,330.00 | 1,582,178 |
| 2026-05-27 | 2,490.00 | 2,495.00 | 2,325.00 | 2,360.00 | 2,360.00 | 1,421,102 |
| 2026-05-26 | 2,630.00 | 2,700.00 | 2,465.00 | 2,485.00 | 2,485.00 | 1,432,664 |
| 2026-05-22 | 2,575.00 | 2,625.00 | 2,550.00 | 2,605.00 | 2,605.00 | 988,816 |
| 2026-05-21 | 2,475.00 | 2,560.00 | 2,475.00 | 2,525.00 | 2,525.00 | 1,056,274 |
| 2026-05-20 | 2,520.00 | 2,580.00 | 2,385.00 | 2,420.00 | 2,420.00 | 1,200,272 |
| 2026-05-19 | 2,655.00 | 2,690.00 | 2,515.00 | 2,545.00 | 2,545.00 | 1,525,314 |
| 2026-05-18 | 2,685.00 | 2,685.00 | 2,520.00 | 2,570.00 | 2,570.00 | 1,634,088 |
| 2026-05-15 | 2,905.00 | 2,905.00 | 2,615.00 | 2,640.00 | 2,640.00 | 3,766,085 |
| 2026-05-14 | 2,720.00 | 3,170.00 | 2,720.00 | 2,900.00 | 2,900.00 | 13,615,035 |
| 2026-05-13 | 2,850.00 | 2,930.00 | 2,715.00 | 2,720.00 | 2,720.00 | 2,579,370 |
| 2026-05-12 | 2,865.00 | 2,945.00 | 2,750.00 | 2,790.00 | 2,790.00 | 3,371,933 |
| 2026-05-11 | 2,910.00 | 3,010.00 | 2,825.00 | 2,865.00 | 2,865.00 | 4,091,232 |
| 2026-05-08 | 2,900.00 | 2,955.00 | 2,825.00 | 2,905.00 | 2,905.00 | 2,034,264 |
| 2026-05-07 | 3,000.00 | 3,020.00 | 2,845.00 | 2,890.00 | 2,890.00 | 3,079,623 |
| 2026-05-06 | 3,130.00 | 3,140.00 | 2,945.00 | 2,985.00 | 2,985.00 | 3,748,862 |
| 2026-05-04 | 3,010.00 | 3,255.00 | 2,975.00 | 3,100.00 | 3,100.00 | 12,529,398 |
| 2026-04-30 | 3,270.00 | 3,270.00 | 2,975.00 | 3,005.00 | 3,005.00 | 7,057,801 |
| 2026-04-29 | 3,460.00 | 3,495.00 | 3,130.00 | 3,260.00 | 3,260.00 | 19,369,666 |
| 2026-04-28 | 2,800.00 | 3,445.00 | 2,760.00 | 3,445.00 | 3,445.00 | 51,047,780 |
| 2026-04-27 | 2,600.00 | 2,740.00 | 2,585.00 | 2,650.00 | 2,650.00 | 2,606,472 |
| 2026-04-24 | 2,560.00 | 2,575.00 | 2,525.00 | 2,540.00 | 2,540.00 | 1,146,098 |
| 2026-04-23 | 2,620.00 | 2,630.00 | 2,505.00 | 2,515.00 | 2,515.00 | 2,085,766 |
| 2026-04-22 | 2,600.00 | 2,780.00 | 2,570.00 | 2,590.00 | 2,590.00 | 9,216,334 |
| 2026-04-21 | 2,590.00 | 2,625.00 | 2,505.00 | 2,565.00 | 2,565.00 | 2,017,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.