Aluko Co., Ltd. (KRX:001780)
South Korea · Delayed Price · Currency is KRW 1,474.00
+15.00 (1.03%)
Nov 4, 2026, 3:30 PM KST
Aluko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,459.00 | 1,479.00 | 1,400.00 | 1,474.00 | 1,474.00 | 1.03% | 433,046 |
| Nov 3, 2026 | 1,516.00 | 1,519.00 | 1,449.00 | 1,459.00 | 1,459.00 | -4.08% | 402,040 |
| Nov 2, 2026 | 1,491.00 | 1,543.00 | 1,442.00 | 1,521.00 | 1,521.00 | 1.33% | 391,827 |
| Oct 30, 2026 | 1,550.00 | 1,550.00 | 1,481.00 | 1,501.00 | 1,501.00 | -4.21% | 941,287 |
| Oct 29, 2026 | 1,639.00 | 1,676.00 | 1,553.00 | 1,567.00 | 1,567.00 | -3.57% | 1,203,104 |
| Oct 28, 2026 | 1,890.00 | 1,935.00 | 1,621.00 | 1,625.00 | 1,625.00 | -13.24% | 3,518,673 |
| Oct 27, 2026 | 1,815.00 | 1,893.00 | 1,815.00 | 1,873.00 | 1,873.00 | 3.20% | 544,728 |
| Oct 26, 2026 | 1,836.00 | 1,862.00 | 1,785.00 | 1,815.00 | 1,815.00 | -1.63% | 448,950 |
| Oct 23, 2026 | 1,930.00 | 1,964.00 | 1,830.00 | 1,845.00 | 1,845.00 | -7.75% | 1,147,022 |
| Oct 22, 2026 | 1,930.00 | 2,065.00 | 1,903.00 | 2,000.00 | 2,000.00 | 4.49% | 3,228,970 |
| Oct 21, 2026 | 1,876.00 | 1,955.00 | 1,854.00 | 1,914.00 | 1,914.00 | 1.92% | 1,099,258 |
| Oct 20, 2026 | 1,938.00 | 1,942.00 | 1,840.00 | 1,878.00 | 1,878.00 | -3.00% | 699,543 |
| Oct 19, 2026 | 1,781.00 | 1,949.00 | 1,776.00 | 1,936.00 | 1,936.00 | 7.62% | 1,983,597 |
| Oct 16, 2026 | 1,738.00 | 1,819.00 | 1,734.00 | 1,799.00 | 1,799.00 | 3.39% | 562,938 |
| Oct 15, 2026 | 1,740.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,740.00 | -3.55% | 644,310 |
| Oct 14, 2026 | 1,780.00 | 1,848.00 | 1,772.00 | 1,804.00 | 1,804.00 | 0.17% | 1,056,392 |
| Oct 13, 2026 | 1,753.00 | 1,820.00 | 1,717.00 | 1,801.00 | 1,801.00 | 1.75% | 1,316,791 |
| Oct 12, 2026 | 1,775.00 | 1,928.00 | 1,703.00 | 1,770.00 | 1,770.00 | 3.75% | 5,372,110 |
| Oct 8, 2026 | 1,669.00 | 1,740.00 | 1,635.00 | 1,706.00 | 1,706.00 | 2.22% | 9,989,636 |
| Oct 7, 2026 | 1,656.00 | 1,705.00 | 1,646.00 | 1,669.00 | 1,669.00 | 1.27% | 395,726 |
| Oct 6, 2026 | 1,627.00 | 1,655.00 | 1,615.00 | 1,648.00 | 1,648.00 | 1.73% | 280,092 |
| Oct 2, 2026 | 1,599.00 | 1,635.00 | 1,593.00 | 1,620.00 | 1,620.00 | 1.82% | 310,868 |
| Oct 1, 2026 | 1,577.00 | 1,592.00 | 1,568.00 | 1,591.00 | 1,591.00 | 1.27% | 244,618 |
| Sep 30, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.62% | 188,814 |
| Sep 29, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,546.00 | 1,546.00 | -1.84% | 158,643 |
| Sep 28, 2026 | 1,554.00 | 1,598.00 | 1,543.00 | 1,575.00 | 1,575.00 | 1.88% | 302,840 |
| Sep 23, 2026 | 1,533.00 | 1,555.00 | 1,531.00 | 1,546.00 | 1,546.00 | 0.59% | 160,703 |
| Sep 22, 2026 | 1,551.00 | 1,578.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.71% | 669,816 |
| Sep 21, 2026 | 1,598.00 | 1,598.00 | 1,541.00 | 1,548.00 | 1,548.00 | -2.76% | 302,607 |
| Sep 18, 2026 | 1,575.00 | 1,598.00 | 1,573.00 | 1,592.00 | 1,592.00 | 1.47% | 162,169 |
| Sep 17, 2026 | 1,552.00 | 1,574.00 | 1,544.00 | 1,569.00 | 1,569.00 | 0.97% | 134,446 |
| Sep 16, 2026 | 1,551.00 | 1,559.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.26% | 155,045 |
| Sep 15, 2026 | 1,564.00 | 1,575.00 | 1,538.00 | 1,550.00 | 1,550.00 | -0.90% | 240,811 |
| Sep 14, 2026 | 1,602.00 | 1,602.00 | 1,561.00 | 1,564.00 | 1,564.00 | -2.49% | 233,664 |
| Sep 11, 2026 | 1,603.00 | 1,624.00 | 1,590.00 | 1,604.00 | 1,604.00 | -1.23% | 235,679 |
| Sep 10, 2026 | 1,606.00 | 1,630.00 | 1,582.00 | 1,624.00 | 1,624.00 | 1.12% | 242,911 |
| Sep 9, 2026 | 1,600.00 | 1,611.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.31% | 163,495 |
| Sep 8, 2026 | 1,608.00 | 1,631.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.37% | 251,488 |
| Sep 7, 2026 | 1,595.00 | 1,616.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.75% | 160,927 |
| Sep 4, 2026 | 1,614.00 | 1,629.00 | 1,588.00 | 1,595.00 | 1,595.00 | -0.99% | 168,605 |
| 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% | 267,540 |
| 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% | 184,461 |
| 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 | - | 216,836 |
| Aug 26, 2026 | 1,670.00 | 1,678.00 | 1,620.00 | 1,667.00 | 1,667.00 | -0.18% | 519,222 |
| Aug 25, 2026 | 1,663.00 | 1,678.00 | 1,585.00 | 1,670.00 | 1,670.00 | 1.89% | 310,954 |
| 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 |