Aluko Co., Ltd. (KRX:001780)
2,160.00
+70.00 (3.35%)
At close: Oct 24, 2025
Aluko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,110.00 | 2,195.00 | 2,110.00 | 2,160.00 | 2,160.00 | 3.35% | 1,201,477 |
| Oct 23, 2025 | 2,100.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | -0.48% | 299,201 |
| Oct 22, 2025 | 2,045.00 | 2,120.00 | 2,045.00 | 2,100.00 | 2,100.00 | 2.44% | 553,973 |
| Oct 21, 2025 | 2,080.00 | 2,095.00 | 2,045.00 | 2,050.00 | 2,050.00 | -1.44% | 511,898 |
| Oct 20, 2025 | 2,070.00 | 2,085.00 | 2,025.00 | 2,080.00 | 2,080.00 | 0.73% | 316,734 |
| Oct 17, 2025 | 2,090.00 | 2,105.00 | 2,035.00 | 2,065.00 | 2,065.00 | - | 341,695 |
| Oct 16, 2025 | 2,080.00 | 2,085.00 | 2,055.00 | 2,065.00 | 2,065.00 | 0.24% | 314,225 |
| Oct 15, 2025 | 2,050.00 | 2,090.00 | 2,045.00 | 2,060.00 | 2,060.00 | 0.49% | 276,254 |
| Oct 14, 2025 | 2,005.00 | 2,075.00 | 2,005.00 | 2,050.00 | 2,050.00 | 2.50% | 292,380 |
| Oct 13, 2025 | 2,020.00 | 2,025.00 | 1,984.00 | 2,000.00 | 2,000.00 | -1.48% | 237,969 |
| Oct 10, 2025 | 2,035.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.25% | 207,607 |
| Oct 2, 2025 | 2,000.00 | 2,045.00 | 1,998.00 | 2,035.00 | 2,035.00 | 1.75% | 242,058 |
| Oct 1, 2025 | 2,005.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 150,882 |
| Sep 30, 2025 | 2,020.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 142,996 |
| Sep 29, 2025 | 2,025.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 240,733 |
| Sep 26, 2025 | 2,065.00 | 2,070.00 | 2,015.00 | 2,025.00 | 2,025.00 | -2.88% | 466,027 |
| Sep 25, 2025 | 2,105.00 | 2,105.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.48% | 230,315 |
| Sep 24, 2025 | 2,100.00 | 2,105.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.48% | 247,815 |
| Sep 23, 2025 | 2,115.00 | 2,130.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.17% | 324,192 |
| Sep 22, 2025 | 2,135.00 | 2,150.00 | 2,115.00 | 2,130.00 | 2,130.00 | -0.93% | 238,779 |
| Sep 19, 2025 | 2,175.00 | 2,175.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.69% | 311,208 |
| Sep 18, 2025 | 2,145.00 | 2,175.00 | 2,145.00 | 2,165.00 | 2,165.00 | 0.93% | 205,497 |
| Sep 17, 2025 | 2,180.00 | 2,205.00 | 2,145.00 | 2,145.00 | 2,145.00 | - | 223,492 |
| Sep 16, 2025 | 2,185.00 | 2,185.00 | 2,140.00 | 2,145.00 | 2,145.00 | -1.61% | 331,351 |
| Sep 15, 2025 | 2,195.00 | 2,210.00 | 2,165.00 | 2,180.00 | 2,180.00 | -0.68% | 236,130 |
| Sep 12, 2025 | 2,180.00 | 2,195.00 | 2,170.00 | 2,195.00 | 2,195.00 | 1.39% | 170,709 |
| Sep 11, 2025 | 2,190.00 | 2,205.00 | 2,165.00 | 2,165.00 | 2,165.00 | -1.37% | 351,610 |
| Sep 10, 2025 | 2,195.00 | 2,210.00 | 2,175.00 | 2,195.00 | 2,195.00 | -0.23% | 195,973 |
| Sep 9, 2025 | 2,180.00 | 2,205.00 | 2,175.00 | 2,200.00 | 2,200.00 | 0.46% | 182,040 |
| Sep 8, 2025 | 2,185.00 | 2,195.00 | 2,165.00 | 2,190.00 | 2,190.00 | 0.46% | 151,132 |
| Sep 5, 2025 | 2,155.00 | 2,180.00 | 2,145.00 | 2,180.00 | 2,180.00 | 1.16% | 136,446 |
| Sep 4, 2025 | 2,150.00 | 2,180.00 | 2,150.00 | 2,155.00 | 2,155.00 | 0.47% | 158,746 |
| Sep 3, 2025 | 2,150.00 | 2,150.00 | 2,105.00 | 2,145.00 | 2,145.00 | - | 104,973 |
| Sep 2, 2025 | 2,095.00 | 2,145.00 | 2,095.00 | 2,145.00 | 2,145.00 | 2.39% | 198,344 |
| Sep 1, 2025 | 2,180.00 | 2,185.00 | 2,095.00 | 2,095.00 | 2,095.00 | -3.46% | 577,156 |
| Aug 29, 2025 | 2,190.00 | 2,205.00 | 2,165.00 | 2,170.00 | 2,170.00 | -1.36% | 398,723 |
| Aug 28, 2025 | 2,210.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.90% | 227,017 |
| Aug 27, 2025 | 2,225.00 | 2,230.00 | 2,195.00 | 2,220.00 | 2,220.00 | 0.45% | 229,890 |
| Aug 26, 2025 | 2,215.00 | 2,230.00 | 2,195.00 | 2,210.00 | 2,210.00 | -0.45% | 161,282 |
| Aug 25, 2025 | 2,225.00 | 2,230.00 | 2,205.00 | 2,220.00 | 2,220.00 | 0.91% | 263,503 |
| Aug 22, 2025 | 2,195.00 | 2,230.00 | 2,185.00 | 2,200.00 | 2,200.00 | 0.23% | 357,336 |
| Aug 21, 2025 | 2,210.00 | 2,240.00 | 2,185.00 | 2,195.00 | 2,195.00 | -0.68% | 475,816 |
| Aug 20, 2025 | 2,280.00 | 2,280.00 | 2,185.00 | 2,210.00 | 2,210.00 | -3.28% | 562,744 |
| Aug 19, 2025 | 2,385.00 | 2,395.00 | 2,280.00 | 2,285.00 | 2,285.00 | -4.19% | 549,996 |
| Aug 18, 2025 | 2,440.00 | 2,450.00 | 2,355.00 | 2,385.00 | 2,385.00 | -3.05% | 427,974 |
| Aug 14, 2025 | 2,460.00 | 2,500.00 | 2,435.00 | 2,460.00 | 2,460.00 | -0.20% | 269,786 |
| Aug 13, 2025 | 2,505.00 | 2,520.00 | 2,430.00 | 2,465.00 | 2,465.00 | -1.40% | 370,230 |
| Aug 12, 2025 | 2,480.00 | 2,520.00 | 2,470.00 | 2,500.00 | 2,500.00 | 0.81% | 522,525 |
| Aug 11, 2025 | 2,480.00 | 2,540.00 | 2,460.00 | 2,480.00 | 2,480.00 | 0.61% | 604,315 |
| Aug 8, 2025 | 2,410.00 | 2,540.00 | 2,410.00 | 2,465.00 | 2,465.00 | 2.28% | 1,140,067 |