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
2026-01-202,280.002,285.002,200.002,260.002,260.002,120,444
2026-01-192,130.002,315.002,110.002,250.002,250.007,097,813
2026-01-162,095.002,135.002,080.002,100.002,100.00719,456
2026-01-152,075.002,095.002,020.002,090.002,090.00505,295
2026-01-142,135.002,140.002,075.002,085.002,085.00441,428
2026-01-132,120.002,155.002,090.002,135.002,135.00506,292
2026-01-122,055.002,160.002,055.002,120.002,120.00542,002
2026-01-092,060.002,105.002,010.002,075.002,075.00537,646
2026-01-082,130.002,130.002,030.002,030.002,030.00651,667
2026-01-072,165.002,185.002,075.002,130.002,130.001,024,422
2026-01-062,135.002,190.002,135.002,165.002,165.00873,632
2026-01-052,165.002,180.002,125.002,135.002,135.00927,952
2026-01-022,140.002,275.002,115.002,150.002,150.001,136,263
2025-12-302,160.002,165.002,110.002,125.002,125.00733,439
2025-12-292,110.002,195.002,110.002,160.002,160.001,410,502
2025-12-262,065.002,250.002,050.002,105.002,105.003,960,715
2025-12-242,135.002,140.002,065.002,095.002,095.00918,094
2025-12-232,280.002,310.002,085.002,105.002,105.002,280,293
2025-12-222,170.002,325.002,150.002,230.002,230.005,101,879
2025-12-192,090.002,275.002,050.002,105.002,105.0011,909,673
2025-12-181,976.001,984.001,935.001,958.001,958.00247,706
2025-12-172,005.002,005.001,976.001,986.001,986.00221,029
2025-12-162,020.002,025.001,983.001,995.001,995.00233,342
2025-12-151,994.002,050.001,977.002,020.002,020.00331,203
2025-12-121,990.002,005.001,978.002,000.002,000.00291,913
2025-12-112,010.002,020.001,983.001,990.001,990.00255,774
2025-12-102,000.002,020.001,980.001,983.001,983.00226,324
2025-12-092,000.002,005.001,989.002,000.002,000.00178,694
2025-12-082,020.002,020.001,994.002,005.002,005.00194,431
2025-12-051,980.002,020.001,980.002,010.002,010.00176,015
2025-12-042,020.002,020.001,986.001,994.001,994.00121,902
2025-12-032,020.002,020.001,999.002,010.002,010.0081,081
2025-12-021,993.002,025.001,993.002,000.002,000.00118,063
2025-12-012,040.002,050.001,991.002,010.002,010.00208,697
2025-11-281,999.002,030.001,999.002,020.002,020.00164,161
2025-11-271,990.002,010.001,980.001,999.001,999.00228,391
2025-11-261,921.001,982.001,921.001,980.001,980.00197,637
2025-11-251,923.001,939.001,904.001,920.001,920.00226,914
2025-11-241,944.001,955.001,901.001,910.001,910.00337,622
2025-11-211,965.001,969.001,929.001,940.001,940.00153,459
2025-11-201,905.001,989.001,905.001,985.001,985.00247,664
2025-11-191,942.001,950.001,900.001,905.001,905.00449,886
2025-11-181,970.002,020.001,936.001,942.001,942.00464,216
2025-11-172,040.002,045.001,993.001,998.001,998.00265,351
2025-11-142,080.002,080.002,025.002,040.002,040.00205,180
2025-11-132,110.002,130.002,085.002,100.002,100.00179,204
2025-11-122,050.002,130.002,050.002,115.002,115.00584,741
2025-11-112,000.002,075.002,000.002,035.002,035.00209,266
2025-11-101,977.002,030.001,975.002,005.002,005.00385,530
2025-11-071,994.002,000.001,940.001,977.001,977.00539,625
2025-11-062,010.002,030.001,988.002,000.002,000.00300,029
2025-11-052,040.002,045.001,938.002,000.002,000.00744,545
2025-11-042,050.002,070.002,030.002,040.002,040.00308,622
2025-11-032,060.002,075.002,030.002,050.002,050.00420,468
2025-10-312,085.002,095.002,045.002,055.002,055.00341,438
2025-10-302,165.002,170.002,095.002,095.002,095.00389,453
2025-10-292,195.002,200.002,140.002,155.002,155.00401,289
2025-10-282,180.002,200.002,150.002,185.002,185.00623,567
2025-10-272,220.002,235.002,175.002,190.002,190.00848,142
2025-10-242,110.002,195.002,110.002,160.002,160.001,191,209
← NewerPage 4 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.