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
2025-04-242,165.002,175.002,135.002,155.002,155.00262,283
2025-04-232,165.002,190.002,140.002,160.002,160.00275,060
2025-04-222,115.002,140.002,090.002,135.002,135.00244,771
2025-04-212,135.002,155.002,105.002,120.002,120.00201,858
2025-04-182,125.002,145.002,100.002,135.002,135.00191,612
2025-04-172,085.002,120.002,085.002,110.002,110.00185,746
2025-04-162,090.002,135.002,090.002,110.002,110.00256,309
2025-04-152,080.002,120.002,050.002,110.002,110.00251,803
2025-04-142,025.002,080.002,005.002,080.002,080.00329,740
2025-04-111,969.002,020.001,958.002,020.002,020.00319,597
2025-04-101,977.002,005.001,940.002,000.002,000.00485,605
2025-04-091,951.001,995.001,881.001,889.001,889.00659,129
2025-04-082,020.002,045.001,970.001,970.001,970.00662,146
2025-04-072,060.002,080.002,000.002,000.002,000.00695,552
2025-04-042,160.002,310.002,070.002,090.002,090.004,001,720
2025-04-032,005.002,325.001,908.002,060.002,060.002,618,251
2025-04-022,060.002,080.002,015.002,035.002,035.00139,304
2025-04-012,015.002,080.002,000.002,060.002,060.00173,831
2025-03-312,045.002,065.002,005.002,015.002,015.00336,259
2025-03-282,155.002,155.002,075.002,085.002,085.00239,526
2025-03-272,180.002,215.002,155.002,155.002,155.00153,697
2025-03-262,155.002,225.002,150.002,200.002,200.00245,556
2025-03-252,195.002,225.002,140.002,150.002,150.00300,441
2025-03-242,225.002,230.002,200.002,200.002,200.00127,163
2025-03-212,250.002,255.002,205.002,225.002,225.00235,634
2025-03-202,310.002,315.002,240.002,250.002,250.00405,230
2025-03-192,265.002,300.002,260.002,280.002,280.00415,823
2025-03-182,190.002,275.002,190.002,265.002,265.00558,148
2025-03-172,220.002,235.002,185.002,185.002,185.00179,237
2025-03-142,180.002,220.002,155.002,210.002,210.00154,189
2025-03-132,240.002,250.002,180.002,180.002,180.00375,719
2025-03-122,175.002,290.002,175.002,260.002,260.00815,958
2025-03-112,155.002,185.002,110.002,175.002,175.00347,082
2025-03-102,225.002,285.002,195.002,225.002,225.00493,876
2025-03-072,260.002,310.002,230.002,245.002,245.00891,231
2025-03-062,290.002,300.002,240.002,260.002,260.00453,654
2025-03-052,240.002,285.002,235.002,275.002,275.00564,037
2025-03-042,195.002,240.002,125.002,240.002,240.00394,637
2025-02-282,225.002,225.002,145.002,210.002,210.00463,867
2025-02-272,285.002,290.002,225.002,230.002,230.00327,135
2025-02-262,260.002,320.002,245.002,275.002,275.001,012,766
2025-02-252,240.002,265.002,230.002,230.002,230.00280,821
2025-02-242,220.002,270.002,215.002,265.002,265.00311,892
2025-02-212,245.002,310.002,240.002,255.002,255.00440,317
2025-02-202,275.002,290.002,220.002,245.002,245.00698,024
2025-02-192,250.002,330.002,220.002,275.002,275.00939,438
2025-02-182,220.002,265.002,220.002,260.002,260.00553,248
2025-02-172,260.002,315.002,240.002,240.002,240.002,261,206
2025-02-142,175.002,235.002,155.002,235.002,235.00957,265
2025-02-132,170.002,210.002,150.002,180.002,180.00854,561
2025-02-122,165.002,255.002,130.002,170.002,170.003,579,376
2025-02-112,035.002,400.002,000.002,230.002,230.0014,681,067
2025-02-102,000.002,180.002,000.002,025.002,025.001,364,345
2025-02-072,030.002,045.001,999.002,000.002,000.0082,248
2025-02-061,979.002,050.001,979.002,030.002,030.00193,822
2025-02-051,955.001,990.001,955.001,978.001,978.00111,718
2025-02-041,924.001,960.001,924.001,955.001,955.00101,355
2025-02-031,971.001,997.001,921.001,923.001,923.00246,025
2025-01-312,030.002,030.001,985.001,997.001,997.00217,181
2025-01-242,010.002,045.002,000.002,025.002,025.00268,894
← NewerPage 7 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.