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%WTI98.74▲ 1.64%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-223,960.003,960.003,960.003,960.003,960.000
2022-02-214,040.004,055.003,930.003,960.003,960.003,228,646
2022-02-203,960.003,960.003,960.003,960.003,960.000
2022-02-183,930.004,025.003,930.003,960.003,960.002,494,152
2022-02-173,935.004,080.003,835.004,015.004,015.006,938,893
2022-02-163,805.004,005.003,805.003,865.003,865.003,343,185
2022-02-154,310.004,370.003,825.003,840.003,840.0015,443,886
2022-02-144,095.004,300.003,940.004,100.004,100.0017,619,162
2022-02-134,100.004,100.004,100.004,100.004,100.000
2022-02-113,910.004,115.003,765.004,100.004,100.007,103,578
2022-02-104,165.004,190.003,965.003,975.003,975.008,380,765
2022-02-093,865.003,865.003,865.003,865.003,865.000
2022-02-083,865.003,865.003,865.003,865.003,865.000
2022-02-073,820.003,900.003,765.003,865.003,865.002,579,281
2022-02-063,790.003,790.003,790.003,790.003,790.000
2022-02-043,685.003,865.003,630.003,790.003,790.003,759,748
2022-02-033,595.003,825.003,575.003,695.003,695.005,873,230
2022-01-283,450.003,775.003,310.003,525.003,525.006,815,287
2022-01-274,120.004,130.003,520.003,520.003,520.007,455,676
2022-01-264,100.004,100.004,100.004,100.004,100.000
2022-01-254,060.004,345.003,900.004,100.004,100.0030,158,992
2022-01-244,085.004,085.003,870.003,910.003,910.004,906,626
2022-01-234,100.004,100.004,100.004,100.004,100.000
2022-01-214,090.004,430.004,090.004,100.004,100.0015,706,417
2022-01-203,895.004,315.003,860.004,180.004,180.0019,562,021
2022-01-194,355.004,655.004,110.004,130.004,130.0026,306,830
2022-01-184,490.004,525.004,270.004,490.004,490.0017,222,842
2022-01-174,605.005,300.004,600.004,620.004,620.00106,076,570
2022-01-164,330.004,330.004,330.004,330.004,330.000
2022-01-144,275.004,355.004,135.004,330.004,330.0015,118,336
2022-01-133,520.004,485.003,500.004,385.004,385.0058,388,922
2022-01-123,405.003,485.003,405.003,455.003,455.00367,509
2022-01-113,445.003,495.003,355.003,405.003,405.00558,894
2022-01-103,575.003,575.003,440.003,470.003,470.00586,593
2022-01-093,555.003,555.003,555.003,555.003,555.000
2022-01-073,645.003,655.003,545.003,555.003,555.00902,690
2022-01-063,575.003,945.003,530.003,580.003,580.009,147,478
2022-01-053,565.003,570.003,495.003,500.003,500.00335,905
2022-01-043,520.003,545.003,465.003,545.003,545.00353,359
2022-01-033,410.003,510.003,395.003,495.003,495.00423,493
2021-12-303,425.003,435.003,380.003,410.003,410.00196,548
2021-12-293,355.003,430.003,355.003,420.003,420.00154,035
2021-12-283,415.003,470.003,365.003,400.003,400.00298,473
2021-12-273,450.003,470.003,380.003,425.003,425.00162,073
2021-12-243,450.003,510.003,445.003,445.003,445.00254,131
2021-12-233,460.003,515.003,425.003,450.003,450.00205,481
2021-12-223,345.003,505.003,345.003,470.003,470.00594,766
2021-12-213,310.003,380.003,300.003,335.003,335.00153,433
2021-12-203,405.003,430.003,315.003,330.003,330.00256,735
2021-12-173,335.003,475.003,335.003,430.003,430.00213,894
2021-12-163,395.003,430.003,370.003,385.003,385.00152,688
2021-12-153,390.003,460.003,390.003,390.003,390.00136,637
2021-12-143,415.003,475.003,415.003,415.003,415.00125,012
2021-12-133,465.003,530.003,410.003,450.003,450.00160,676
2021-12-103,430.003,545.003,430.003,480.003,480.00287,347
2021-12-093,445.003,485.003,440.003,470.003,470.00145,801
2021-12-083,455.003,530.003,415.003,445.003,445.00273,980
2021-12-073,450.003,510.003,410.003,455.003,455.00267,648
2021-12-063,320.003,470.003,305.003,470.003,470.00469,932
2021-12-053,370.003,370.003,370.003,370.003,370.000
← NewerPage 21 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.