Aluko Co., Ltd. (KRX:001780)
South Korea · Delayed Price · Currency is KRW 1,595.00
-16.00 (-0.99%)
Sep 4, 2026, 3:30 PM KST
Aluko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,614.00 | 1,629.00 | 1,588.00 | 1,595.00 | 1,595.00 | -0.99% | 168,604 |
| Sep 3, 2026 | 1,635.00 | 1,635.00 | 1,588.00 | 1,611.00 | 1,611.00 | 1.19% | 226,257 |
| Sep 2, 2026 | 1,627.00 | 1,640.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.99% | 267,405 |
| Sep 1, 2026 | 1,650.00 | 1,662.00 | 1,621.00 | 1,641.00 | 1,641.00 | -1.20% | 182,421 |
| Aug 31, 2026 | 1,678.00 | 1,678.00 | 1,618.00 | 1,661.00 | 1,661.00 | -0.42% | 184,161 |
| Aug 28, 2026 | 1,668.00 | 1,686.00 | 1,639.00 | 1,668.00 | 1,668.00 | 0.06% | 216,646 |
| Aug 27, 2026 | 1,674.00 | 1,691.00 | 1,657.00 | 1,667.00 | 1,667.00 | - | 216,174 |
| Aug 26, 2026 | 1,670.00 | 1,678.00 | 1,620.00 | 1,667.00 | 1,667.00 | -0.18% | 518,546 |
| Aug 25, 2026 | 1,663.00 | 1,678.00 | 1,585.00 | 1,670.00 | 1,670.00 | 1.89% | 306,921 |
| Aug 24, 2026 | 1,668.00 | 1,707.00 | 1,634.00 | 1,639.00 | 1,639.00 | -0.24% | 429,992 |
| Aug 21, 2026 | 1,712.00 | 1,712.00 | 1,622.00 | 1,643.00 | 1,643.00 | -4.53% | 534,769 |
| Aug 20, 2026 | 1,749.00 | 1,773.00 | 1,713.00 | 1,721.00 | 1,721.00 | 0.12% | 270,701 |
| Aug 19, 2026 | 1,776.00 | 1,810.00 | 1,712.00 | 1,719.00 | 1,719.00 | -5.65% | 450,807 |
| Aug 18, 2026 | 1,891.00 | 1,900.00 | 1,798.00 | 1,822.00 | 1,822.00 | -3.60% | 465,550 |
| Aug 14, 2026 | 1,862.00 | 1,890.00 | 1,823.00 | 1,890.00 | 1,890.00 | 2.72% | 249,835 |
| Aug 13, 2026 | 1,911.00 | 1,925.00 | 1,837.00 | 1,840.00 | 1,840.00 | -3.66% | 432,361 |
| Aug 12, 2026 | 1,920.00 | 1,935.00 | 1,880.00 | 1,910.00 | 1,910.00 | 0.05% | 327,611 |
| Aug 11, 2026 | 1,840.00 | 1,915.00 | 1,816.00 | 1,909.00 | 1,909.00 | 3.47% | 654,454 |
| Aug 10, 2026 | 1,769.00 | 1,845.00 | 1,766.00 | 1,845.00 | 1,845.00 | 4.47% | 563,441 |
| Aug 7, 2026 | 1,748.00 | 1,797.00 | 1,720.00 | 1,766.00 | 1,766.00 | 2.67% | 778,957 |
| Aug 6, 2026 | 1,744.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.69% | 260,724 |
| Aug 5, 2026 | 1,669.00 | 1,750.00 | 1,669.00 | 1,732.00 | 1,732.00 | 3.84% | 495,895 |
| Aug 4, 2026 | 1,571.00 | 1,672.00 | 1,571.00 | 1,668.00 | 1,668.00 | 5.70% | 433,747 |
| 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% | 404,252 |
| Jul 27, 2026 | 1,638.00 | 1,679.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.55% | 129,610 |
| Jul 24, 2026 | 1,663.00 | 1,695.00 | 1,623.00 | 1,638.00 | 1,638.00 | -1.62% | 256,324 |
| Jul 23, 2026 | 1,549.00 | 1,670.00 | 1,549.00 | 1,665.00 | 1,665.00 | 6.94% | 400,107 |
| Jul 22, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.84% | 297,139 |
| Jul 21, 2026 | 1,601.00 | 1,628.00 | 1,508.00 | 1,544.00 | 1,544.00 | -1.66% | 343,847 |
| 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% | 204,490 |
| Jul 14, 2026 | 1,655.00 | 1,655.00 | 1,569.00 | 1,606.00 | 1,606.00 | -2.96% | 613,957 |
| Jul 13, 2026 | 1,680.00 | 1,733.00 | 1,607.00 | 1,655.00 | 1,655.00 | -1.14% | 364,541 |
| Jul 10, 2026 | 1,612.00 | 1,693.00 | 1,612.00 | 1,674.00 | 1,674.00 | 3.46% | 190,894 |
| 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% | 623,333 |
| Jul 7, 2026 | 1,668.00 | 1,690.00 | 1,628.00 | 1,648.00 | 1,648.00 | -2.02% | 338,314 |
| 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% | 558,451 |
| Jul 1, 2026 | 1,715.00 | 1,796.00 | 1,697.00 | 1,767.00 | 1,767.00 | 2.91% | 331,702 |
| Jun 30, 2026 | 1,775.00 | 1,783.00 | 1,667.00 | 1,717.00 | 1,717.00 | -3.81% | 333,076 |
| 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% | 675,915 |
| Jun 25, 2026 | 1,755.00 | 1,802.00 | 1,679.00 | 1,701.00 | 1,701.00 | -3.90% | 728,485 |