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%WTI99.50▲ 2.42%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-053,755.003,755.003,755.003,755.003,755.000
2022-05-043,675.003,790.003,615.003,755.003,755.00854,952
2022-05-033,685.003,700.003,670.003,675.003,675.00286,880
2022-05-023,600.003,690.003,600.003,670.003,670.00336,142
2022-05-013,665.003,665.003,665.003,665.003,665.000
2022-04-293,675.003,770.003,665.003,665.003,665.00525,430
2022-04-283,700.003,730.003,660.003,675.003,675.00393,057
2022-04-273,650.003,720.003,640.003,675.003,675.00571,103
2022-04-263,775.003,805.003,750.003,760.003,760.00489,127
2022-04-253,810.003,870.003,750.003,760.003,760.00785,138
2022-04-243,870.003,870.003,870.003,870.003,870.000
2022-04-223,865.003,995.003,795.003,870.003,870.002,173,138
2022-04-213,925.003,935.003,855.003,865.003,865.00564,401
2022-04-203,835.003,940.003,815.003,925.003,925.001,012,473
2022-04-193,745.003,830.003,745.003,830.003,830.00559,765
2022-04-183,770.003,810.003,760.003,760.003,760.00306,157
2022-04-173,790.003,790.003,790.003,790.003,790.000
2022-04-153,805.003,810.003,765.003,790.003,790.00300,231
2022-04-143,745.003,830.003,745.003,815.003,815.00493,749
2022-04-133,655.003,775.003,655.003,740.003,740.00480,430
2022-04-123,720.003,740.003,615.003,655.003,655.00769,485
2022-04-113,740.003,825.003,725.003,755.003,755.00435,334
2022-04-103,780.003,780.003,780.003,780.003,780.000
2022-04-083,815.003,860.003,730.003,780.003,780.00740,202
2022-04-073,875.003,915.003,800.003,810.003,810.001,092,944
2022-04-064,000.004,010.003,940.003,940.003,940.00869,718
2022-04-054,010.004,070.003,995.004,000.004,000.001,031,634
2022-04-043,980.004,015.003,980.003,990.003,990.00587,459
2022-04-014,015.004,020.003,950.003,980.003,980.001,036,221
2022-03-314,010.004,065.004,000.004,015.004,015.001,070,417
2022-03-304,050.004,095.004,010.004,010.004,010.001,360,988
2022-03-294,155.004,250.004,030.004,030.004,030.003,924,654
2022-03-284,005.004,350.003,950.004,155.004,155.0014,600,763
2022-03-254,105.004,105.004,000.004,005.004,005.001,418,869
2022-03-244,135.004,200.004,105.004,105.004,105.002,944,665
2022-03-234,075.004,170.004,050.004,100.004,100.003,137,755
2022-03-224,135.004,150.004,035.004,055.004,055.001,900,468
2022-03-214,015.004,075.003,960.004,075.004,075.001,716,629
2022-03-204,000.004,000.004,000.004,000.004,000.000
2022-03-184,030.004,080.003,990.004,000.004,000.001,670,874
2022-03-173,965.003,965.003,965.003,965.003,965.000
2022-03-163,990.004,050.003,960.003,965.003,965.001,299,961
2022-03-154,085.004,085.004,085.004,085.004,085.000
2022-03-143,990.004,225.003,855.004,085.004,085.006,887,484
2022-03-133,960.003,960.003,960.003,960.003,960.000
2022-03-114,040.004,075.003,935.003,960.003,960.002,039,480
2022-03-104,055.004,055.004,055.004,055.004,055.000
2022-03-094,055.004,055.004,055.004,055.004,055.000
2022-03-084,375.004,385.004,055.004,055.004,055.006,307,104
2022-03-074,470.004,525.004,330.004,345.004,345.004,174,474
2022-03-064,400.004,400.004,400.004,400.004,400.000
2022-03-044,405.004,640.004,400.004,400.004,400.0019,822,486
2022-03-034,495.004,515.004,320.004,335.004,335.0010,921,787
2022-03-024,210.004,435.004,180.004,415.004,415.0017,979,458
2022-03-014,105.004,105.004,105.004,105.004,105.000
2022-02-284,200.004,200.004,200.004,200.004,200.000
2022-02-274,200.004,200.004,200.004,200.004,200.000
2022-02-254,360.004,575.004,155.004,200.004,200.0035,576,117
2022-02-244,025.004,160.003,980.004,125.004,125.0013,030,010
2022-02-233,960.003,960.003,960.003,960.003,960.000
← NewerPage 20 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.