Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,615.002,665.002,580.002,585.002,585.001,649,501
2026-04-172,615.002,670.002,555.002,605.002,605.001,792,525
2026-04-162,680.002,695.002,595.002,620.002,620.002,575,332
2026-04-152,850.002,865.002,655.002,680.002,680.005,405,999
2026-04-142,880.003,020.002,790.002,850.002,850.0013,317,296
2026-04-132,650.003,055.002,590.002,885.002,885.0045,487,864
2026-04-102,530.002,625.002,510.002,590.002,590.003,575,660
2026-04-092,560.002,645.002,455.002,505.002,505.007,269,551
2026-04-082,460.002,585.002,455.002,505.002,505.005,442,913
2026-04-072,685.002,810.002,550.002,595.002,595.0011,147,049
2026-04-062,500.002,900.002,430.002,780.002,780.0039,524,145
2026-04-032,575.002,575.002,430.002,440.002,440.007,354,990
2026-04-022,470.002,560.002,345.002,385.002,385.0012,232,005
2026-04-012,370.002,440.002,135.002,405.002,405.0011,440,468
2026-03-312,205.002,740.002,165.002,655.002,655.0055,588,679
2026-03-302,195.002,240.002,075.002,145.002,145.002,411,960
2026-03-272,080.002,125.002,050.002,120.002,120.00431,866
2026-03-262,145.002,165.002,080.002,120.002,120.00607,733
2026-03-252,130.002,160.002,105.002,145.002,145.00458,124
2026-03-242,115.002,120.002,050.002,100.002,100.00331,333
2026-03-232,100.002,110.002,045.002,065.002,065.00724,458
2026-03-202,070.002,135.002,050.002,115.002,115.00617,224
2026-03-192,130.002,140.002,055.002,065.002,065.00717,682
2026-03-182,145.002,165.002,105.002,110.002,110.00571,985
2026-03-172,140.002,155.002,100.002,145.002,145.00852,482
2026-03-162,220.002,235.002,145.002,145.002,145.002,305,085
2026-03-132,160.002,250.002,100.002,140.002,140.001,545,883
2026-03-122,215.002,225.002,125.002,170.002,170.00530,414
2026-03-112,055.002,215.002,050.002,170.002,170.001,378,020
2026-03-102,040.002,090.002,000.002,035.002,035.00558,729
2026-03-092,030.002,135.001,981.002,010.002,010.00902,191
2026-03-062,130.002,155.002,005.002,075.002,075.00888,180
2026-03-052,085.002,170.002,005.002,100.002,100.002,026,082
2026-03-042,100.002,115.001,911.001,922.001,922.002,206,584
2026-03-032,220.002,260.002,150.002,150.002,150.00987,413
2026-02-272,310.002,315.002,235.002,240.002,240.00643,981
2026-02-262,315.002,330.002,265.002,310.002,310.001,004,681
2026-02-252,335.002,355.002,300.002,315.002,315.00686,551
2026-02-242,340.002,340.002,285.002,320.002,320.00533,502
2026-02-232,325.002,355.002,305.002,345.002,345.00863,054
2026-02-202,340.002,355.002,305.002,320.002,320.00612,668
2026-02-192,360.002,385.002,320.002,340.002,340.001,159,741
2026-02-132,275.002,375.002,260.002,345.002,345.001,243,396
2026-02-122,375.002,380.002,295.002,315.002,315.00812,490
2026-02-112,290.002,360.002,265.002,355.002,355.001,713,087
2026-02-102,230.002,295.002,210.002,285.002,285.001,066,843
2026-02-092,240.002,270.002,210.002,230.002,230.00516,478
2026-02-062,200.002,225.002,110.002,210.002,210.00891,286
2026-02-052,290.002,300.002,230.002,235.002,235.00661,120
2026-02-042,250.002,320.002,230.002,290.002,290.001,255,100
2026-02-032,250.002,260.002,195.002,240.002,240.00751,333
2026-02-022,265.002,295.002,200.002,220.002,220.00954,230
2026-01-302,380.002,440.002,270.002,285.002,285.003,109,343
2026-01-292,305.002,440.002,240.002,290.002,290.004,910,606
2026-01-282,205.002,250.002,195.002,225.002,225.001,441,007
2026-01-272,230.002,230.002,185.002,195.002,195.00945,706
2026-01-262,235.002,260.002,210.002,235.002,235.001,104,261
2026-01-232,220.002,230.002,185.002,205.002,205.00894,278
2026-01-222,225.002,240.002,180.002,205.002,205.00986,406
2026-01-212,235.002,245.002,175.002,205.002,205.001,144,265
← NewerPage 3 of 22 · 1,299 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.