Aluko Co., Ltd. (KRX:001780)
South Korea · Delayed Price · Currency is KRW 1,668.00
+90.00 (5.70%)
Aug 4, 2026, 3:30 PM KST
Aluko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,571.00 | 1,668.00 | 1,571.00 | 1,657.00 | - | 5.01% | 302,038 |
| Aug 3, 2026 | 1,594.00 | 1,628.00 | 1,562.00 | 1,578.00 | 1,578.00 | -1.07% | 184,910 |
| Jul 31, 2026 | 1,501.00 | 1,598.00 | 1,501.00 | 1,595.00 | 1,595.00 | 6.62% | 453,045 |
| Jul 30, 2026 | 1,380.00 | 1,554.00 | 1,380.00 | 1,496.00 | 1,496.00 | -0.27% | 417,088 |
| Jul 29, 2026 | 1,565.00 | 1,624.00 | 1,446.00 | 1,500.00 | 1,500.00 | -3.85% | 599,590 |
| Jul 28, 2026 | 1,613.00 | 1,617.00 | 1,557.00 | 1,560.00 | 1,560.00 | -4.24% | 403,866 |
| Jul 27, 2026 | 1,638.00 | 1,679.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.55% | 128,677 |
| Jul 24, 2026 | 1,663.00 | 1,695.00 | 1,623.00 | 1,638.00 | 1,638.00 | -1.62% | 254,598 |
| Jul 23, 2026 | 1,549.00 | 1,670.00 | 1,549.00 | 1,665.00 | 1,665.00 | 6.94% | 399,222 |
| Jul 22, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.84% | 296,966 |
| Jul 21, 2026 | 1,601.00 | 1,628.00 | 1,508.00 | 1,544.00 | 1,544.00 | -1.66% | 342,623 |
| Jul 20, 2026 | 1,633.00 | 1,633.00 | 1,553.00 | 1,570.00 | 1,570.00 | -3.15% | 308,500 |
| Jul 16, 2026 | 1,628.00 | 1,650.00 | 1,588.00 | 1,621.00 | 1,621.00 | -0.61% | 277,275 |
| Jul 15, 2026 | 1,610.00 | 1,657.00 | 1,606.00 | 1,631.00 | 1,631.00 | 1.56% | 197,618 |
| Jul 14, 2026 | 1,655.00 | 1,655.00 | 1,569.00 | 1,606.00 | 1,606.00 | -2.96% | 548,419 |
| Jul 13, 2026 | 1,680.00 | 1,733.00 | 1,607.00 | 1,655.00 | 1,655.00 | -1.14% | 363,474 |
| Jul 10, 2026 | 1,612.00 | 1,693.00 | 1,612.00 | 1,674.00 | 1,674.00 | 3.46% | 190,853 |
| Jul 9, 2026 | 1,566.00 | 1,650.00 | 1,566.00 | 1,618.00 | 1,618.00 | 2.86% | 265,623 |
| Jul 8, 2026 | 1,648.00 | 1,668.00 | 1,571.00 | 1,573.00 | 1,573.00 | -4.55% | 597,139 |
| Jul 7, 2026 | 1,668.00 | 1,690.00 | 1,628.00 | 1,648.00 | 1,648.00 | -2.02% | 338,138 |
| Jul 6, 2026 | 1,672.00 | 1,695.00 | 1,638.00 | 1,682.00 | 1,682.00 | -0.36% | 185,490 |
| Jul 3, 2026 | 1,657.00 | 1,690.00 | 1,609.00 | 1,688.00 | 1,688.00 | 1.87% | 306,037 |
| Jul 2, 2026 | 1,751.00 | 1,767.00 | 1,651.00 | 1,657.00 | 1,657.00 | -6.23% | 553,503 |
| Jul 1, 2026 | 1,715.00 | 1,796.00 | 1,697.00 | 1,767.00 | 1,767.00 | 2.91% | 331,541 |
| Jun 30, 2026 | 1,775.00 | 1,783.00 | 1,667.00 | 1,717.00 | 1,717.00 | -3.81% | 330,913 |
| Jun 29, 2026 | 1,600.00 | 1,785.00 | 1,600.00 | 1,785.00 | 1,785.00 | 10.19% | 580,172 |
| Jun 26, 2026 | 1,691.00 | 1,699.00 | 1,590.00 | 1,620.00 | 1,620.00 | -4.76% | 672,728 |
| Jun 25, 2026 | 1,755.00 | 1,802.00 | 1,679.00 | 1,701.00 | 1,701.00 | -3.90% | 725,450 |
| Jun 24, 2026 | 1,770.00 | 1,839.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.95% | 569,571 |
| Jun 23, 2026 | 1,860.00 | 1,916.00 | 1,770.00 | 1,787.00 | 1,787.00 | -6.00% | 880,162 |
| Jun 22, 2026 | 1,905.00 | 1,933.00 | 1,848.00 | 1,901.00 | 1,901.00 | -0.31% | 628,635 |
| Jun 19, 2026 | 1,981.00 | 1,984.00 | 1,881.00 | 1,907.00 | 1,907.00 | -3.69% | 998,591 |
| Jun 18, 2026 | 2,075.00 | 2,075.00 | 1,954.00 | 1,980.00 | 1,980.00 | -4.81% | 827,007 |
| Jun 17, 2026 | 2,050.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | 2.46% | 765,452 |
| Jun 16, 2026 | 2,020.00 | 2,085.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.00% | 867,454 |
| Jun 15, 2026 | 2,050.00 | 2,080.00 | 1,998.00 | 2,010.00 | 2,010.00 | -0.74% | 675,813 |
| Jun 12, 2026 | 1,940.00 | 2,060.00 | 1,940.00 | 2,025.00 | 2,025.00 | 5.19% | 906,300 |
| Jun 11, 2026 | 1,938.00 | 1,938.00 | 1,875.00 | 1,925.00 | 1,925.00 | -0.67% | 481,004 |
| Jun 10, 2026 | 1,968.00 | 1,999.00 | 1,890.00 | 1,938.00 | 1,938.00 | -2.32% | 798,877 |
| Jun 9, 2026 | 1,920.00 | 2,015.00 | 1,920.00 | 1,984.00 | 1,984.00 | 3.33% | 693,338 |
| Jun 8, 2026 | 1,990.00 | 2,000.00 | 1,911.00 | 1,920.00 | 1,920.00 | -6.11% | 817,654 |
| Jun 5, 2026 | 2,090.00 | 2,110.00 | 2,030.00 | 2,045.00 | 2,045.00 | -3.54% | 600,813 |
| Jun 4, 2026 | 2,100.00 | 2,160.00 | 2,055.00 | 2,120.00 | 2,120.00 | - | 707,263 |
| Jun 2, 2026 | 2,140.00 | 2,185.00 | 2,045.00 | 2,120.00 | 2,120.00 | -1.17% | 1,198,605 |
| Jun 1, 2026 | 2,235.00 | 2,235.00 | 2,125.00 | 2,145.00 | 2,145.00 | -4.03% | 1,190,262 |
| May 29, 2026 | 2,330.00 | 2,345.00 | 2,180.00 | 2,235.00 | 2,235.00 | -4.08% | 1,177,172 |
| May 28, 2026 | 2,360.00 | 2,440.00 | 2,245.00 | 2,330.00 | 2,330.00 | -1.27% | 1,582,178 |
| May 27, 2026 | 2,490.00 | 2,495.00 | 2,325.00 | 2,360.00 | 2,360.00 | -5.03% | 1,421,102 |
| May 26, 2026 | 2,630.00 | 2,700.00 | 2,465.00 | 2,485.00 | 2,485.00 | -4.61% | 1,432,664 |
| May 22, 2026 | 2,575.00 | 2,625.00 | 2,550.00 | 2,605.00 | 2,605.00 | 3.17% | 988,816 |