Aluko Co., Ltd. (KRX:001780)
South Korea · Delayed Price · Currency is KRW 1,598.00
-57.00 (-3.44%)
Last updated: Jul 14, 2026, 11:51 AM KST
Aluko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,475.00 | 2,560.00 | 2,475.00 | 2,525.00 | 2,525.00 | 4.34% | 1,056,274 |
| May 20, 2026 | 2,520.00 | 2,580.00 | 2,385.00 | 2,420.00 | 2,420.00 | -4.91% | 1,200,272 |
| May 19, 2026 | 2,655.00 | 2,690.00 | 2,515.00 | 2,545.00 | 2,545.00 | -0.97% | 1,525,314 |
| May 18, 2026 | 2,685.00 | 2,685.00 | 2,520.00 | 2,570.00 | 2,570.00 | -2.65% | 1,634,088 |
| May 15, 2026 | 2,905.00 | 2,905.00 | 2,615.00 | 2,640.00 | 2,640.00 | -8.97% | 3,766,085 |
| May 14, 2026 | 2,720.00 | 3,170.00 | 2,720.00 | 2,900.00 | 2,900.00 | 6.62% | 13,615,030 |
| May 13, 2026 | 2,850.00 | 2,930.00 | 2,715.00 | 2,720.00 | 2,720.00 | -2.51% | 2,579,370 |
| May 12, 2026 | 2,865.00 | 2,945.00 | 2,750.00 | 2,790.00 | 2,790.00 | -2.62% | 3,371,933 |
| May 11, 2026 | 2,910.00 | 3,010.00 | 2,825.00 | 2,865.00 | 2,865.00 | -1.38% | 4,091,232 |
| May 8, 2026 | 2,900.00 | 2,955.00 | 2,825.00 | 2,905.00 | 2,905.00 | 0.52% | 2,034,264 |
| May 7, 2026 | 3,000.00 | 3,020.00 | 2,845.00 | 2,890.00 | 2,890.00 | -3.18% | 3,079,623 |
| May 6, 2026 | 3,130.00 | 3,140.00 | 2,945.00 | 2,985.00 | 2,985.00 | -3.71% | 3,748,862 |
| May 4, 2026 | 3,010.00 | 3,255.00 | 2,975.00 | 3,100.00 | 3,100.00 | 3.16% | 12,529,390 |
| Apr 30, 2026 | 3,270.00 | 3,270.00 | 2,975.00 | 3,005.00 | 3,005.00 | -7.82% | 7,057,801 |
| Apr 29, 2026 | 3,460.00 | 3,495.00 | 3,130.00 | 3,260.00 | 3,260.00 | -5.37% | 19,369,660 |