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
2025-01-232,085.002,085.002,010.002,020.002,020.00247,393
2025-01-222,080.002,100.002,065.002,085.002,085.00145,208
2025-01-212,110.002,125.002,050.002,085.002,085.00258,732
2025-01-202,105.002,120.002,085.002,110.002,110.00116,997
2025-01-172,110.002,135.002,095.002,105.002,105.00198,099
2025-01-162,090.002,115.002,075.002,110.002,110.00130,740
2025-01-152,100.002,125.002,090.002,090.002,090.00181,259
2025-01-142,070.002,130.002,070.002,110.002,110.00279,876
2025-01-132,110.002,135.002,060.002,065.002,065.00191,235
2025-01-102,095.002,115.002,070.002,110.002,110.00160,624
2025-01-092,075.002,130.002,060.002,095.002,095.00299,035
2025-01-082,070.002,085.002,055.002,075.002,075.00146,505
2025-01-072,075.002,100.002,060.002,075.002,075.00131,973
2025-01-062,060.002,090.002,050.002,080.002,080.00186,119
2025-01-032,020.002,075.002,020.002,050.002,050.00121,101
2025-01-021,991.002,055.001,991.002,030.002,030.00155,776
2024-12-301,983.002,030.001,955.002,005.002,005.00112,517
2024-12-271,982.002,025.001,974.001,991.001,991.00195,609
2024-12-262,060.002,070.002,010.002,020.002,020.00124,125
2024-12-242,065.002,100.002,040.002,055.002,055.00164,554
2024-12-232,035.002,085.002,025.002,065.002,065.00136,907
2024-12-202,060.002,095.002,015.002,030.002,030.00239,644
2024-12-192,090.002,095.002,045.002,060.002,060.00154,091
2024-12-182,110.002,165.002,080.002,100.002,100.00294,141
2024-12-172,110.002,115.002,055.002,085.002,085.00169,541
2024-12-162,080.002,120.002,065.002,110.002,110.00267,675
2024-12-132,000.002,065.001,999.002,065.002,065.00247,062
2024-12-122,000.002,040.001,970.002,030.002,030.00276,956
2024-12-111,881.002,015.001,881.002,010.002,010.00433,132
2024-12-101,766.001,909.001,766.001,900.001,900.00619,430
2024-12-091,901.001,921.001,755.001,766.001,766.00703,293
2024-12-061,995.002,015.001,910.001,941.001,941.00430,338
2024-12-052,045.002,060.001,991.001,992.001,992.00344,136
2024-12-042,075.002,100.002,025.002,045.002,045.00418,886
2024-12-032,045.002,160.002,045.002,120.002,120.00329,169
2024-12-022,135.002,150.002,055.002,055.002,055.00451,191
2024-11-292,180.002,180.002,125.002,130.002,130.00200,929
2024-11-282,145.002,200.002,145.002,180.002,180.00116,439
2024-11-272,220.002,220.002,155.002,155.002,155.00166,831
2024-11-262,185.002,210.002,160.002,210.002,210.00255,799
2024-11-252,140.002,185.002,140.002,180.002,180.00242,573
2024-11-222,130.002,175.002,130.002,140.002,140.00155,753
2024-11-212,130.002,160.002,125.002,145.002,145.0093,503
2024-11-202,185.002,185.002,140.002,145.002,145.00154,965
2024-11-192,190.002,195.002,150.002,165.002,165.00261,932
2024-11-182,150.002,230.002,135.002,185.002,185.00353,835
2024-11-152,050.002,120.002,010.002,115.002,115.00387,009
2024-11-142,115.002,150.002,035.002,070.002,070.00347,173
2024-11-132,105.002,165.002,100.002,105.002,105.00304,688
2024-11-122,270.002,285.002,150.002,165.002,165.00533,525
2024-11-112,380.002,400.002,270.002,280.002,280.00295,122
2024-11-082,370.002,405.002,350.002,370.002,370.00179,657
2024-11-072,365.002,380.002,330.002,360.002,360.00155,965
2024-11-062,365.002,385.002,325.002,360.002,360.00163,699
2024-11-052,300.002,390.002,300.002,360.002,360.00195,814
2024-11-042,285.002,330.002,270.002,320.002,320.00188,044
2024-11-012,315.002,315.002,270.002,285.002,285.00125,149
2024-10-312,310.002,330.002,265.002,315.002,315.00199,386
2024-10-302,320.002,350.002,300.002,310.002,310.00169,380
2024-10-292,345.002,345.002,295.002,325.002,325.00192,092
← NewerPage 8 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.