Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001780.KO stock page

Aluko Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,345.002,345.002,295.002,325.002,325.00192,092
2024-10-282,290.002,355.002,285.002,340.002,340.00139,763
2024-10-252,325.002,355.002,290.002,290.002,290.00252,803
2024-10-242,355.002,370.002,315.002,330.002,330.00210,511
2024-10-232,310.002,405.002,310.002,380.002,380.00251,609
2024-10-222,375.002,390.002,300.002,325.002,325.00403,348
2024-10-212,405.002,415.002,345.002,400.002,400.00162,716
2024-10-182,460.002,465.002,355.002,405.002,405.00341,015
2024-10-172,435.002,490.002,435.002,460.002,460.00257,011
2024-10-162,480.002,490.002,430.002,435.002,435.00203,464
2024-10-152,500.002,525.002,460.002,470.002,470.00238,146
2024-10-142,485.002,520.002,450.002,495.002,495.00306,986
2024-10-112,545.002,545.002,490.002,495.002,495.00263,794
2024-10-102,565.002,580.002,500.002,525.002,525.00496,684
2024-10-082,480.002,680.002,455.002,530.002,530.001,903,759
2024-10-072,490.002,540.002,455.002,500.002,500.00455,261
2024-10-042,495.002,610.002,475.002,505.002,505.002,709,015
2024-10-022,390.002,615.002,370.002,425.002,425.001,415,224
2024-09-302,485.002,510.002,445.002,445.002,445.00126,494
2024-09-272,495.002,525.002,475.002,485.002,485.00236,939
2024-09-262,450.002,490.002,445.002,485.002,485.00222,431
2024-09-252,445.002,530.002,425.002,425.002,425.00545,061
2024-09-242,385.002,430.002,385.002,425.002,425.00152,867
2024-09-232,395.002,395.002,370.002,385.002,385.00135,956
2024-09-202,370.002,415.002,370.002,390.002,390.00171,978
2024-09-192,370.002,375.002,300.002,360.002,360.00162,511
2024-09-132,350.002,375.002,325.002,355.002,355.00137,637
2024-09-122,290.002,360.002,290.002,350.002,350.00130,352
2024-09-112,270.002,320.002,255.002,270.002,270.00169,543
2024-09-102,295.002,350.002,275.002,280.002,280.00170,513
2024-09-092,195.002,330.002,150.002,305.002,305.00195,885
2024-09-062,300.002,320.002,260.002,270.002,270.00249,337
2024-09-052,340.002,380.002,290.002,310.002,310.00217,811
2024-09-042,380.002,390.002,325.002,335.002,335.00359,427
2024-09-032,470.002,500.002,460.002,465.002,465.00131,197
2024-09-022,480.002,500.002,440.002,465.002,465.00109,981
2024-08-302,435.002,480.002,430.002,480.002,480.00134,143
2024-08-292,470.002,470.002,420.002,445.002,445.00173,225
2024-08-282,580.002,595.002,475.002,495.002,495.00314,238
2024-08-272,530.002,590.002,475.002,590.002,590.00209,984
2024-08-262,505.002,565.002,475.002,530.002,530.00257,245
2024-08-232,475.002,525.002,470.002,490.002,490.00151,551
2024-08-222,560.002,590.002,480.002,520.002,520.00199,026
2024-08-212,590.002,600.002,550.002,560.002,560.00127,336
2024-08-202,545.002,600.002,540.002,585.002,585.00197,217
2024-08-192,570.002,590.002,520.002,525.002,525.00232,635
2024-08-162,570.002,590.002,540.002,590.002,590.00275,721
2024-08-142,490.002,565.002,490.002,555.002,555.00306,583
2024-08-132,515.002,540.002,455.002,470.002,470.00182,287
2024-08-122,480.002,530.002,460.002,525.002,525.00263,177
2024-08-092,425.002,470.002,425.002,450.002,450.00198,311
2024-08-082,400.002,425.002,360.002,405.002,405.00179,008
2024-08-072,350.002,460.002,350.002,430.002,430.00286,972
2024-08-062,200.002,410.002,200.002,370.002,370.00867,605
2024-08-052,590.002,595.002,160.002,230.002,230.001,426,306
2024-08-022,665.002,690.002,600.002,610.002,610.00384,698
2024-08-012,685.002,740.002,685.002,735.002,735.00163,964
2024-07-312,625.002,680.002,615.002,680.002,680.00194,140
2024-07-302,700.002,715.002,640.002,645.002,645.00173,354
2024-07-292,680.002,740.002,680.002,700.002,700.00198,058
← NewerPage 9 of 22 · 1,300 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.