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
2025-07-242,440.002,440.002,365.002,400.002,400.00371,820
2025-07-232,450.002,460.002,390.002,420.002,420.00628,772
2025-07-222,395.002,435.002,345.002,430.002,430.00556,353
2025-07-212,390.002,435.002,360.002,410.002,410.00484,480
2025-07-182,320.002,425.002,305.002,385.002,385.001,084,311
2025-07-172,310.002,315.002,275.002,310.002,310.00181,769
2025-07-162,315.002,315.002,280.002,310.002,310.00168,869
2025-07-152,320.002,335.002,290.002,320.002,320.00203,260
2025-07-142,355.002,360.002,315.002,335.002,335.00197,413
2025-07-112,380.002,380.002,340.002,355.002,355.00159,060
2025-07-102,375.002,385.002,330.002,360.002,360.00226,509
2025-07-092,350.002,435.002,315.002,370.002,370.001,035,064
2025-07-082,255.002,330.002,250.002,325.002,325.00289,110
2025-07-072,300.002,305.002,250.002,255.002,255.00340,990
2025-07-042,340.002,350.002,285.002,300.002,300.00156,449
2025-07-032,300.002,345.002,285.002,340.002,340.00239,738
2025-07-022,295.002,300.002,240.002,295.002,295.00259,022
2025-07-012,275.002,320.002,265.002,295.002,295.00332,450
2025-06-302,290.002,305.002,255.002,270.002,270.00248,570
2025-06-272,390.002,395.002,260.002,260.002,260.00496,981
2025-06-262,400.002,400.002,285.002,335.002,335.00421,787
2025-06-252,360.002,400.002,355.002,385.002,385.00332,914
2025-06-242,310.002,375.002,310.002,360.002,360.00520,658
2025-06-232,330.002,360.002,275.002,300.002,300.00501,447
2025-06-202,340.002,365.002,325.002,365.002,365.00282,287
2025-06-192,345.002,355.002,305.002,340.002,340.00213,494
2025-06-182,350.002,355.002,320.002,320.002,320.00299,907
2025-06-172,340.002,385.002,310.002,355.002,355.00295,701
2025-06-162,330.002,355.002,300.002,340.002,340.00319,494
2025-06-132,425.002,440.002,340.002,350.002,350.00639,909
2025-06-122,415.002,475.002,405.002,420.002,420.00494,090
2025-06-112,395.002,430.002,360.002,420.002,420.00393,538
2025-06-102,330.002,405.002,295.002,380.002,380.00578,985
2025-06-092,300.002,340.002,275.002,320.002,320.00401,145
2025-06-052,285.002,310.002,270.002,290.002,290.00330,390
2025-06-042,280.002,285.002,245.002,285.002,285.00302,643
2025-06-022,250.002,285.002,235.002,245.002,245.00257,121
2025-05-302,315.002,315.002,235.002,255.002,255.00318,897
2025-05-292,285.002,320.002,280.002,300.002,300.00233,897
2025-05-282,305.002,315.002,255.002,285.002,285.00477,561
2025-05-272,340.002,350.002,285.002,305.002,305.00371,074
2025-05-262,350.002,405.002,295.002,325.002,325.00579,735
2025-05-232,545.002,580.002,330.002,345.002,345.001,352,061
2025-05-222,605.002,705.002,500.002,540.002,540.001,433,125
2025-05-212,470.002,630.002,470.002,630.002,630.001,119,651
2025-05-202,455.002,510.002,435.002,500.002,500.00812,664
2025-05-192,365.002,440.002,365.002,435.002,435.00685,185
2025-05-162,380.002,405.002,355.002,365.002,365.00323,158
2025-05-152,390.002,395.002,340.002,380.002,380.00369,797
2025-05-142,335.002,400.002,325.002,380.002,380.00593,316
2025-05-132,355.002,405.002,300.002,335.002,335.00571,315
2025-05-122,275.002,345.002,245.002,335.002,335.00920,878
2025-05-092,240.002,290.002,215.002,265.002,265.00863,790
2025-05-082,170.002,250.002,165.002,220.002,220.00561,993
2025-05-072,130.002,180.002,110.002,170.002,170.00509,370
2025-05-022,110.002,140.002,100.002,115.002,115.00164,398
2025-04-302,135.002,145.002,090.002,120.002,120.00270,715
2025-04-292,125.002,150.002,110.002,135.002,135.00202,308
2025-04-282,165.002,180.002,130.002,135.002,135.00238,288
2025-04-252,155.002,180.002,155.002,165.002,165.00199,684
← NewerPage 6 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.