Aluko Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 |
| 2021-12-03 | 3,350.00 | 3,385.00 | 3,300.00 | 3,370.00 | 3,370.00 | 245,217 |
| 2021-12-02 | 3,130.00 | 3,360.00 | 3,130.00 | 3,350.00 | 3,350.00 | 360,614 |
| 2021-12-01 | 3,105.00 | 3,245.00 | 3,000.00 | 3,215.00 | 3,215.00 | 556,129 |
| 2021-11-30 | 3,315.00 | 3,370.00 | 3,130.00 | 3,130.00 | 3,130.00 | 791,727 |
| 2021-11-29 | 3,350.00 | 3,450.00 | 3,295.00 | 3,300.00 | 3,300.00 | 671,637 |
| 2021-11-26 | 3,650.00 | 3,650.00 | 3,495.00 | 3,500.00 | 3,500.00 | 575,746 |
| 2021-11-25 | 3,620.00 | 3,760.00 | 3,540.00 | 3,640.00 | 3,640.00 | 1,016,658 |
| 2021-11-24 | 3,670.00 | 3,680.00 | 3,575.00 | 3,610.00 | 3,610.00 | 277,891 |
| 2021-11-23 | 3,655.00 | 3,800.00 | 3,605.00 | 3,625.00 | 3,625.00 | 309,355 |
| 2021-11-22 | 3,560.00 | 3,670.00 | 3,540.00 | 3,655.00 | 3,655.00 | 459,915 |
| 2021-11-19 | 3,510.00 | 3,700.00 | 3,510.00 | 3,580.00 | 3,580.00 | 451,671 |
| 2021-11-18 | 3,660.00 | 3,675.00 | 3,550.00 | 3,580.00 | 3,580.00 | 583,876 |
| 2021-11-17 | 3,745.00 | 3,790.00 | 3,690.00 | 3,695.00 | 3,695.00 | 516,229 |
| 2021-11-16 | 3,815.00 | 3,815.00 | 3,735.00 | 3,755.00 | 3,755.00 | 541,800 |
| 2021-11-15 | 3,915.00 | 3,935.00 | 3,790.00 | 3,825.00 | 3,825.00 | 845,637 |
| 2021-11-12 | 3,655.00 | 4,040.00 | 3,655.00 | 3,905.00 | 3,905.00 | 3,051,169 |
| 2021-11-11 | 3,785.00 | 3,830.00 | 3,670.00 | 3,685.00 | 3,685.00 | 723,223 |
| 2021-11-10 | 3,925.00 | 3,990.00 | 3,800.00 | 3,825.00 | 3,825.00 | 752,769 |
| 2021-11-09 | 3,980.00 | 4,045.00 | 3,950.00 | 3,960.00 | 3,960.00 | 534,203 |
| 2021-11-08 | 4,040.00 | 4,070.00 | 3,975.00 | 4,035.00 | 4,035.00 | 615,883 |
| 2021-11-07 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0 |
| 2021-11-05 | 3,900.00 | 4,260.00 | 3,900.00 | 4,015.00 | 4,015.00 | 4,109,078 |
| 2021-11-04 | 3,970.00 | 3,990.00 | 3,875.00 | 3,890.00 | 3,890.00 | 536,212 |
| 2021-11-03 | 4,000.00 | 4,020.00 | 3,935.00 | 3,950.00 | 3,950.00 | 436,836 |
| 2021-11-02 | 3,970.00 | 4,030.00 | 3,970.00 | 3,990.00 | 3,990.00 | 363,232 |
| 2021-11-01 | 3,995.00 | 4,055.00 | 3,965.00 | 3,970.00 | 3,970.00 | 442,076 |
| 2021-10-31 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0 |
| 2021-10-29 | 4,050.00 | 4,140.00 | 3,990.00 | 3,995.00 | 3,995.00 | 587,282 |
| 2021-10-28 | 4,015.00 | 4,050.00 | 3,970.00 | 3,990.00 | 3,990.00 | 533,737 |
| 2021-10-27 | 4,120.00 | 4,135.00 | 4,015.00 | 4,015.00 | 4,015.00 | 639,828 |
| 2021-10-26 | 4,110.00 | 4,160.00 | 4,090.00 | 4,115.00 | 4,115.00 | 467,053 |
| 2021-10-25 | 4,080.00 | 4,125.00 | 3,980.00 | 4,110.00 | 4,110.00 | 489,853 |
| 2021-10-24 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0 |
| 2021-10-22 | 4,105.00 | 4,155.00 | 4,050.00 | 4,080.00 | 4,080.00 | 673,937 |
| 2021-10-21 | 4,225.00 | 4,275.00 | 4,125.00 | 4,145.00 | 4,145.00 | 671,863 |
| 2021-10-20 | 4,325.00 | 4,355.00 | 4,225.00 | 4,230.00 | 4,230.00 | 476,168 |
| 2021-10-19 | 4,345.00 | 4,375.00 | 4,290.00 | 4,295.00 | 4,295.00 | 465,097 |
| 2021-10-18 | 4,425.00 | 4,445.00 | 4,325.00 | 4,335.00 | 4,335.00 | 564,884 |
| 2021-10-17 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0 |
| 2021-10-15 | 4,400.00 | 4,470.00 | 4,340.00 | 4,395.00 | 4,395.00 | 978,409 |
| 2021-10-14 | 4,255.00 | 4,375.00 | 4,250.00 | 4,340.00 | 4,340.00 | 897,290 |
← NewerPage 22 of 22 · 1,302 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.