Skip to main content
logo
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
+95.00 (4.94%)
Last updated: Jun 12, 2026, 2:35 PM KST

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261,940.002,060.001,940.002,025.002,025.005.19%906,300
Jun 11, 20261,938.001,938.001,875.001,925.001,925.00-0.67%481,004
Jun 10, 20261,968.001,999.001,890.001,938.001,938.00-2.32%798,877
Jun 9, 20261,920.002,015.001,920.001,984.001,984.003.33%693,338
Jun 8, 20261,990.002,000.001,911.001,920.001,920.00-6.11%817,654
Jun 5, 20262,090.002,110.002,030.002,045.002,045.00-3.54%600,813
Jun 4, 20262,100.002,160.002,055.002,120.002,120.00-707,263
Jun 2, 20262,140.002,185.002,045.002,120.002,120.00-1.17%1,198,605
Jun 1, 20262,235.002,235.002,125.002,145.002,145.00-4.03%1,190,262
May 29, 20262,330.002,345.002,180.002,235.002,235.00-4.08%1,177,172
May 28, 20262,360.002,440.002,245.002,330.002,330.00-1.27%1,582,178
May 27, 20262,490.002,495.002,325.002,360.002,360.00-5.03%1,421,102
May 26, 20262,630.002,700.002,465.002,485.002,485.00-4.61%1,432,664
May 22, 20262,575.002,625.002,550.002,605.002,605.003.17%988,816
May 21, 20262,475.002,560.002,475.002,525.002,525.004.34%1,056,274
May 20, 20262,520.002,580.002,385.002,420.002,420.00-4.91%1,200,272
May 19, 20262,655.002,690.002,515.002,545.002,545.00-0.97%1,525,314
May 18, 20262,685.002,685.002,520.002,570.002,570.00-2.65%1,634,088
May 15, 20262,905.002,905.002,615.002,640.002,640.00-8.97%3,766,085
May 14, 20262,720.003,170.002,720.002,900.002,900.006.62%13,615,030
May 13, 20262,850.002,930.002,715.002,720.002,720.00-2.51%2,579,370
May 12, 20262,865.002,945.002,750.002,790.002,790.00-2.62%3,371,933
May 11, 20262,910.003,010.002,825.002,865.002,865.00-1.38%4,091,232
May 8, 20262,900.002,955.002,825.002,905.002,905.000.52%2,034,264
May 7, 20263,000.003,020.002,845.002,890.002,890.00-3.18%3,079,623
May 6, 20263,130.003,140.002,945.002,985.002,985.00-3.71%3,748,862
May 4, 20263,010.003,255.002,975.003,100.003,100.003.16%12,529,390
Apr 30, 20263,270.003,270.002,975.003,005.003,005.00-7.82%7,057,801
Apr 29, 20263,460.003,495.003,130.003,260.003,260.00-5.37%19,369,660
Apr 28, 20262,800.003,445.002,760.003,445.003,445.0030.00%51,047,780
Apr 27, 20262,600.002,740.002,585.002,650.002,650.004.33%2,606,472
Apr 24, 20262,560.002,575.002,525.002,540.002,540.000.99%1,146,098
Apr 23, 20262,620.002,630.002,505.002,515.002,515.00-2.90%2,085,766
Apr 22, 20262,600.002,780.002,570.002,590.002,590.000.97%9,216,334
Apr 21, 20262,590.002,625.002,505.002,565.002,565.00-0.77%2,017,367
Apr 20, 20262,615.002,665.002,580.002,585.002,585.00-0.77%1,649,501
Apr 17, 20262,615.002,670.002,555.002,605.002,605.00-0.57%1,792,525
Apr 16, 20262,680.002,695.002,595.002,620.002,620.00-2.24%2,575,332
Apr 15, 20262,850.002,865.002,655.002,680.002,680.00-5.96%5,405,999
Apr 14, 20262,880.003,020.002,790.002,850.002,850.00-1.21%13,317,290
Apr 13, 20262,650.003,055.002,590.002,885.002,885.0011.39%45,487,860
Apr 10, 20262,530.002,625.002,510.002,590.002,590.003.39%3,575,660
Apr 9, 20262,560.002,645.002,455.002,505.002,505.00-7,269,551
Apr 8, 20262,460.002,585.002,455.002,505.002,505.00-3.47%5,442,913
Apr 7, 20262,685.002,810.002,550.002,595.002,595.00-6.65%11,147,040
Apr 6, 20262,500.002,900.002,430.002,780.002,780.0013.93%39,524,140
Apr 3, 20262,575.002,575.002,430.002,440.002,440.002.31%7,354,990
Apr 2, 20262,470.002,560.002,345.002,385.002,385.00-1.24%12,232,000
Apr 1, 20262,370.002,440.002,135.002,415.002,415.00-9.04%11,440,460
Mar 31, 20262,205.002,740.002,165.002,655.002,655.0023.78%55,588,670