Aluko Co., Ltd. (KRX:001780)
South Korea · Delayed Price · Currency is KRW 1,706.00
+37.00 (2.22%)
At close: Oct 8, 2026
Aluko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |