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
2025-10-232,100.002,130.002,065.002,090.002,090.00299,201
2025-10-222,045.002,120.002,045.002,100.002,100.00553,973
2025-10-212,080.002,095.002,045.002,050.002,050.00511,898
2025-10-202,070.002,085.002,025.002,080.002,080.00316,734
2025-10-172,090.002,105.002,035.002,065.002,065.00341,695
2025-10-162,080.002,085.002,055.002,065.002,065.00314,225
2025-10-152,050.002,090.002,045.002,060.002,060.00276,254
2025-10-142,005.002,075.002,005.002,050.002,050.00292,380
2025-10-132,020.002,025.001,984.002,000.002,000.00233,269
2025-10-102,035.002,040.002,010.002,030.002,030.00207,607
2025-10-062,035.002,035.002,035.002,035.002,035.00241,089
2025-10-022,000.002,045.001,998.002,035.002,035.00242,058
2025-10-012,005.002,020.001,995.002,000.002,000.00147,946
2025-09-302,020.002,035.002,000.002,000.002,000.00137,086
2025-09-292,025.002,040.002,000.002,020.002,020.00235,708
2025-09-262,065.002,070.002,015.002,025.002,025.00456,470
2025-09-252,105.002,105.002,070.002,085.002,085.00230,315
2025-09-242,100.002,105.002,065.002,095.002,095.00247,815
2025-09-232,115.002,130.002,095.002,105.002,105.00324,192
2025-09-222,135.002,150.002,115.002,130.002,130.00228,500
2025-09-192,175.002,175.002,125.002,150.002,150.00309,140
2025-09-182,145.002,175.002,145.002,165.002,165.00205,161
2025-09-172,180.002,205.002,145.002,145.002,145.00223,492
2025-09-162,185.002,185.002,140.002,145.002,145.00331,351
2025-09-152,195.002,210.002,165.002,180.002,180.00236,130
2025-09-122,180.002,195.002,170.002,195.002,195.00161,778
2025-09-112,190.002,205.002,165.002,165.002,165.00351,610
2025-09-102,195.002,210.002,175.002,195.002,195.00191,927
2025-09-092,180.002,205.002,175.002,200.002,200.00180,896
2025-09-082,185.002,195.002,165.002,190.002,190.00151,132
2025-09-052,155.002,180.002,145.002,180.002,180.00135,099
2025-09-042,150.002,180.002,150.002,155.002,155.00158,746
2025-09-032,150.002,150.002,105.002,145.002,145.00104,973
2025-09-022,095.002,145.002,095.002,145.002,145.00189,362
2025-09-012,180.002,185.002,095.002,095.002,095.00577,156
2025-08-292,190.002,205.002,165.002,170.002,170.00398,723
2025-08-282,210.002,220.002,190.002,200.002,200.00227,017
2025-08-272,225.002,230.002,195.002,220.002,220.00221,516
2025-08-262,215.002,230.002,195.002,210.002,210.00161,282
2025-08-252,225.002,230.002,205.002,220.002,220.00255,679
2025-08-222,195.002,230.002,185.002,200.002,200.00357,336
2025-08-212,210.002,240.002,185.002,195.002,195.00475,816
2025-08-202,280.002,280.002,185.002,210.002,210.00562,744
2025-08-192,385.002,395.002,280.002,285.002,285.00549,996
2025-08-182,440.002,450.002,355.002,385.002,385.00427,974
2025-08-142,460.002,500.002,435.002,460.002,460.00255,078
2025-08-132,505.002,520.002,430.002,465.002,465.00366,669
2025-08-122,480.002,520.002,470.002,500.002,500.00522,525
2025-08-112,480.002,540.002,460.002,480.002,480.00604,315
2025-08-082,410.002,540.002,410.002,465.002,465.001,133,874
2025-08-072,405.002,430.002,380.002,410.002,410.00302,538
2025-08-062,330.002,405.002,325.002,395.002,395.00306,933
2025-08-052,295.002,375.002,295.002,335.002,335.00381,917
2025-08-042,255.002,300.002,220.002,290.002,290.00257,560
2025-08-012,350.002,380.002,250.002,250.002,250.001,011,120
2025-07-312,445.002,450.002,375.002,390.002,390.00608,401
2025-07-302,390.002,435.002,365.002,420.002,420.00551,602
2025-07-292,390.002,635.002,350.002,390.002,390.004,344,093
2025-07-282,375.002,530.002,360.002,410.002,410.001,574,920
2025-07-252,400.002,400.002,355.002,370.002,370.00245,679
← NewerPage 5 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.