Skip to main content
logo
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-60.00 (-2.86%)
Nov 14, 2025, 3:30 PM KST

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,080.002,080.002,025.002,040.002,040.00-2.86%209,670
Nov 13, 20252,110.002,130.002,085.002,100.002,100.00-0.71%179,204
Nov 12, 20252,050.002,130.002,050.002,115.002,115.003.93%589,752
Nov 11, 20252,000.002,075.002,000.002,035.002,035.001.50%209,266
Nov 10, 20251,977.002,030.001,975.002,005.002,005.001.42%400,260
Nov 7, 20251,994.002,000.001,940.001,977.001,977.00-1.15%539,625
Nov 6, 20252,010.002,030.001,988.002,000.002,000.00-312,999
Nov 5, 20252,040.002,045.001,938.002,000.002,000.00-1.96%744,545
Nov 4, 20252,050.002,070.002,030.002,040.002,040.00-0.49%308,622
Nov 3, 20252,060.002,075.002,030.002,050.002,050.00-0.24%420,468
Oct 31, 20252,085.002,095.002,045.002,055.002,055.00-1.91%341,438
Oct 30, 20252,165.002,170.002,095.002,095.002,095.00-2.78%389,453
Oct 29, 20252,195.002,200.002,140.002,155.002,155.00-1.37%401,289
Oct 28, 20252,180.002,200.002,150.002,185.002,185.00-0.23%623,567
Oct 27, 20252,220.002,235.002,175.002,190.002,190.001.39%857,040
Oct 24, 20252,110.002,195.002,110.002,160.002,160.003.35%1,201,477
Oct 23, 20252,100.002,130.002,065.002,090.002,090.00-0.48%299,201
Oct 22, 20252,045.002,120.002,045.002,100.002,100.002.44%553,973
Oct 21, 20252,080.002,095.002,045.002,050.002,050.00-1.44%511,898
Oct 20, 20252,070.002,085.002,025.002,080.002,080.000.73%316,734
Oct 17, 20252,090.002,105.002,035.002,065.002,065.00-341,695
Oct 16, 20252,080.002,085.002,055.002,065.002,065.000.24%314,225
Oct 15, 20252,050.002,090.002,045.002,060.002,060.000.49%276,254
Oct 14, 20252,005.002,075.002,005.002,050.002,050.002.50%292,380
Oct 13, 20252,020.002,025.001,984.002,000.002,000.00-1.48%237,969
Oct 10, 20252,035.002,040.002,010.002,030.002,030.00-0.25%207,607
Oct 2, 20252,000.002,045.001,998.002,035.002,035.001.75%242,058
Oct 1, 20252,005.002,020.001,995.002,000.002,000.00-150,882
Sep 30, 20252,020.002,035.002,000.002,000.002,000.00-0.99%142,996
Sep 29, 20252,025.002,040.002,000.002,020.002,020.00-0.25%240,733
Sep 26, 20252,065.002,070.002,015.002,025.002,025.00-2.88%466,027
Sep 25, 20252,105.002,105.002,070.002,085.002,085.00-0.48%230,315
Sep 24, 20252,100.002,105.002,065.002,095.002,095.00-0.48%247,815
Sep 23, 20252,115.002,130.002,095.002,105.002,105.00-1.17%324,192
Sep 22, 20252,135.002,150.002,115.002,130.002,130.00-0.93%238,779
Sep 19, 20252,175.002,175.002,125.002,150.002,150.00-0.69%311,208
Sep 18, 20252,145.002,175.002,145.002,165.002,165.000.93%205,497
Sep 17, 20252,180.002,205.002,145.002,145.002,145.00-223,492
Sep 16, 20252,185.002,185.002,140.002,145.002,145.00-1.61%331,351
Sep 15, 20252,195.002,210.002,165.002,180.002,180.00-0.68%236,130
Sep 12, 20252,180.002,195.002,170.002,195.002,195.001.39%170,709
Sep 11, 20252,190.002,205.002,165.002,165.002,165.00-1.37%351,610
Sep 10, 20252,195.002,210.002,175.002,195.002,195.00-0.23%195,973
Sep 9, 20252,180.002,205.002,175.002,200.002,200.000.46%182,040
Sep 8, 20252,185.002,195.002,165.002,190.002,190.000.46%151,132
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