Aluko Co., Ltd. (KRX:001780)
2,035.00
+35.00 (1.75%)
At close: Oct 2, 2025
Aluko Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,000.00 | 2,045.00 | 1,998.00 | 2,035.00 | 2,035.00 | 1.75% | 235,879 |
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 |
Aug 7, 2025 | 2,405.00 | 2,430.00 | 2,380.00 | 2,410.00 | 2,410.00 | 0.63% | 302,538 |
Aug 6, 2025 | 2,330.00 | 2,405.00 | 2,325.00 | 2,395.00 | 2,395.00 | 2.57% | 306,933 |
Aug 5, 2025 | 2,295.00 | 2,375.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1.97% | 381,917 |
Aug 4, 2025 | 2,255.00 | 2,300.00 | 2,220.00 | 2,290.00 | 2,290.00 | 1.78% | 257,560 |
Aug 1, 2025 | 2,350.00 | 2,380.00 | 2,250.00 | 2,250.00 | 2,250.00 | -5.86% | 1,011,120 |
Jul 31, 2025 | 2,445.00 | 2,450.00 | 2,375.00 | 2,390.00 | 2,390.00 | -1.24% | 610,384 |
Jul 30, 2025 | 2,390.00 | 2,435.00 | 2,365.00 | 2,420.00 | 2,420.00 | 1.26% | 564,103 |
Jul 29, 2025 | 2,390.00 | 2,635.00 | 2,350.00 | 2,390.00 | 2,390.00 | -0.83% | 4,344,093 |
Jul 28, 2025 | 2,375.00 | 2,530.00 | 2,360.00 | 2,410.00 | 2,410.00 | 1.69% | 1,584,181 |
Jul 25, 2025 | 2,400.00 | 2,400.00 | 2,355.00 | 2,370.00 | 2,370.00 | -1.25% | 255,951 |
Jul 24, 2025 | 2,440.00 | 2,440.00 | 2,365.00 | 2,400.00 | 2,400.00 | -0.83% | 371,820 |