Aluko Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,930.00 | 2,065.00 | 1,903.00 | 2,000.00 | 2,000.00 | 3,113,340 |
| 2026-10-21 | 1,876.00 | 1,955.00 | 1,854.00 | 1,914.00 | 1,914.00 | 705,354 |
| 2026-10-20 | 1,938.00 | 1,942.00 | 1,840.00 | 1,878.00 | 1,878.00 | 679,221 |
| 2026-10-19 | 1,781.00 | 1,949.00 | 1,776.00 | 1,936.00 | 1,936.00 | 1,918,943 |
| 2026-10-16 | 1,738.00 | 1,819.00 | 1,734.00 | 1,799.00 | 1,799.00 | 519,024 |
| 2026-10-15 | 1,740.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,740.00 | 644,310 |
| 2026-10-14 | 1,780.00 | 1,848.00 | 1,772.00 | 1,804.00 | 1,804.00 | 1,056,392 |
| 2026-10-13 | 1,753.00 | 1,820.00 | 1,717.00 | 1,801.00 | 1,801.00 | 1,316,791 |
| 2026-10-12 | 1,775.00 | 1,928.00 | 1,703.00 | 1,770.00 | 1,770.00 | 5,372,110 |
| 2026-10-08 | 1,669.00 | 1,740.00 | 1,635.00 | 1,706.00 | 1,706.00 | 9,989,636 |
| 2026-10-07 | 1,656.00 | 1,705.00 | 1,646.00 | 1,669.00 | 1,669.00 | 395,726 |
| 2026-10-06 | 1,627.00 | 1,655.00 | 1,615.00 | 1,648.00 | 1,648.00 | 280,092 |
| 2026-10-02 | 1,599.00 | 1,635.00 | 1,593.00 | 1,620.00 | 1,620.00 | 310,868 |
| 2026-10-01 | 1,577.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,591.00 | 244,618 |
| 2026-09-30 | 1,550.00 | 1,580.00 | 1,550.00 | 1,571.00 | 1,571.00 | 188,814 |
| 2026-09-29 | 1,580.00 | 1,580.00 | 1,540.00 | 1,546.00 | 1,546.00 | 158,643 |
| 2026-09-28 | 1,554.00 | 1,598.00 | 1,543.00 | 1,575.00 | 1,575.00 | 302,840 |
| 2026-09-23 | 1,533.00 | 1,555.00 | 1,531.00 | 1,546.00 | 1,546.00 | 160,703 |
| 2026-09-22 | 1,551.00 | 1,578.00 | 1,528.00 | 1,537.00 | 1,537.00 | 669,816 |
Page 1 of 1 · 19 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.