Skip to main content
logo
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+10.00 (0.46%)
At close: Sep 8, 2025

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,185.002,195.002,165.002,190.002,190.000.46%148,578
Sep 5, 20252,155.002,180.002,145.002,180.002,180.001.16%136,446
Sep 4, 20252,150.002,180.002,150.002,155.002,155.000.47%158,746
Sep 3, 20252,150.002,150.002,105.002,145.002,145.00-104,973
Sep 2, 20252,095.002,145.002,095.002,145.002,145.002.39%198,344
Sep 1, 20252,180.002,185.002,095.002,095.002,095.00-3.46%577,156
Aug 29, 20252,190.002,205.002,165.002,170.002,170.00-1.36%398,723
Aug 28, 20252,210.002,220.002,190.002,200.002,200.00-0.90%227,017
Aug 27, 20252,225.002,230.002,195.002,220.002,220.000.45%229,890
Aug 26, 20252,215.002,230.002,195.002,210.002,210.00-0.45%161,282
Aug 25, 20252,225.002,230.002,205.002,220.002,220.000.91%263,503
Aug 22, 20252,195.002,230.002,185.002,200.002,200.000.23%357,336
Aug 21, 20252,210.002,240.002,185.002,195.002,195.00-0.68%475,816
Aug 20, 20252,280.002,280.002,185.002,210.002,210.00-3.28%562,744
Aug 19, 20252,385.002,395.002,280.002,285.002,285.00-4.19%549,996
Aug 18, 20252,440.002,450.002,355.002,385.002,385.00-3.05%427,974
Aug 14, 20252,460.002,500.002,435.002,460.002,460.00-0.20%269,786
Aug 13, 20252,505.002,520.002,430.002,465.002,465.00-1.40%370,230
Aug 12, 20252,480.002,520.002,470.002,500.002,500.000.81%522,525
Aug 11, 20252,480.002,540.002,460.002,480.002,480.000.61%604,315
Aug 8, 20252,410.002,540.002,410.002,465.002,465.002.28%1,140,067
Aug 7, 20252,405.002,430.002,380.002,410.002,410.000.63%302,538
Aug 6, 20252,330.002,405.002,325.002,395.002,395.002.57%306,933
Aug 5, 20252,295.002,375.002,295.002,335.002,335.001.97%381,917
Aug 4, 20252,255.002,300.002,220.002,290.002,290.001.78%257,560
Aug 1, 20252,350.002,380.002,250.002,250.002,250.00-5.86%1,011,120
Jul 31, 20252,445.002,450.002,375.002,390.002,390.00-1.24%610,384
Jul 30, 20252,390.002,435.002,365.002,420.002,420.001.26%564,103
Jul 29, 20252,390.002,635.002,350.002,390.002,390.00-0.83%4,344,093
Jul 28, 20252,375.002,530.002,360.002,410.002,410.001.69%1,584,181
Jul 25, 20252,400.002,400.002,355.002,370.002,370.00-1.25%255,951
Jul 24, 20252,440.002,440.002,365.002,400.002,400.00-0.83%371,820
Jul 23, 20252,450.002,460.002,390.002,420.002,420.00-0.41%628,772
Jul 22, 20252,395.002,435.002,345.002,430.002,430.000.83%556,353
Jul 21, 20252,390.002,435.002,360.002,410.002,410.001.05%484,480
Jul 18, 20252,320.002,425.002,305.002,385.002,385.003.25%1,087,957
Jul 17, 20252,310.002,315.002,275.002,310.002,310.00-184,955
Jul 16, 20252,315.002,315.002,280.002,310.002,310.00-0.43%168,869
Jul 15, 20252,320.002,335.002,290.002,320.002,320.00-0.64%204,008
Jul 14, 20252,355.002,360.002,315.002,335.002,335.00-0.85%197,413
Jul 11, 20252,380.002,380.002,340.002,355.002,355.00-0.21%159,060
Jul 10, 20252,375.002,385.002,330.002,360.002,360.00-0.42%226,509
Jul 9, 20252,350.002,435.002,315.002,370.002,370.001.94%1,035,064
Jul 8, 20252,255.002,330.002,250.002,325.002,325.003.10%289,110
Jul 7, 20252,300.002,305.002,250.002,255.002,255.00-1.96%341,087
Jul 4, 20252,340.002,350.002,285.002,300.002,300.00-1.71%156,449
Jul 3, 20252,300.002,345.002,285.002,340.002,340.001.96%239,738
Jul 2, 20252,295.002,300.002,240.002,295.002,295.00-259,022
Jul 1, 20252,275.002,320.002,265.002,295.002,295.001.10%332,450
Jun 30, 20252,290.002,305.002,255.002,270.002,270.000.44%248,570