Skip to main content
logo
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-5.00 (-0.17%)
Last updated: May 8, 2026, 2:25 PM KST

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,710,895
May 4, 20263,010.003,255.002,975.003,100.003,100.003.16%12,373,060
Apr 30, 20263,270.003,270.002,975.003,005.003,005.00-7.82%6,995,276
Apr 29, 20263,460.003,495.003,130.003,260.003,260.00-5.37%19,191,368
Apr 28, 20262,800.003,445.002,760.003,445.003,445.0030.00%51,040,769
Apr 27, 20262,600.002,740.002,585.002,650.002,650.004.33%2,548,121
Apr 24, 20262,560.002,575.002,525.002,540.002,540.000.99%1,119,829
Apr 23, 20262,620.002,630.002,505.002,515.002,515.00-2.90%2,063,271
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%1,638,656
Apr 17, 20262,615.002,670.002,555.002,605.002,605.00-0.57%1,775,732
Apr 16, 20262,680.002,695.002,595.002,620.002,620.00-2.24%2,539,646
Apr 15, 20262,850.002,865.002,655.002,680.002,680.00-5.96%5,354,925
Apr 14, 20262,880.003,020.002,790.002,850.002,850.00-1.21%13,254,786
Apr 13, 20262,650.003,055.002,590.002,885.002,885.0011.39%45,218,506
Apr 10, 20262,530.002,625.002,510.002,590.002,590.003.39%3,529,325
Apr 9, 20262,560.002,645.002,455.002,505.002,505.00-7,192,964
Apr 8, 20262,460.002,585.002,455.002,505.002,505.00-3.47%5,380,907
Apr 7, 20262,685.002,810.002,550.002,595.002,595.00-6.65%11,093,971
Apr 6, 20262,500.002,900.002,430.002,780.002,780.0013.93%39,039,460
Apr 3, 20262,575.002,575.002,430.002,440.002,440.002.31%7,285,310
Apr 2, 20262,470.002,560.002,345.002,385.002,385.00-1.24%12,145,671
Apr 1, 20262,370.002,440.002,135.002,415.002,415.00-9.04%11,274,624
Mar 31, 20262,205.002,740.002,165.002,655.002,655.0023.78%55,269,865
Mar 30, 20262,195.002,240.002,075.002,145.002,145.001.18%2,411,960
Mar 27, 20262,080.002,125.002,050.002,120.002,120.00-428,133
Mar 26, 20262,145.002,165.002,080.002,120.002,120.00-1.17%605,950
Mar 25, 20262,130.002,160.002,105.002,145.002,145.002.14%456,571
Mar 24, 20262,115.002,120.002,050.002,100.002,100.001.69%329,367
Mar 23, 20262,100.002,110.002,045.002,065.002,065.00-2.36%706,520
Mar 20, 20262,070.002,135.002,050.002,115.002,115.002.42%617,224
Mar 19, 20262,130.002,140.002,055.002,065.002,065.00-2.13%711,256
Mar 18, 20262,145.002,165.002,105.002,110.002,110.00-1.63%569,057
Mar 17, 20262,140.002,155.002,100.002,145.002,145.00-848,168
Mar 16, 20262,220.002,235.002,145.002,145.002,145.000.23%2,305,085
Mar 13, 20262,160.002,250.002,100.002,140.002,140.00-1.38%1,534,973
Mar 12, 20262,215.002,225.002,125.002,170.002,170.00-527,543
Mar 11, 20262,055.002,215.002,050.002,170.002,170.006.63%1,374,125
Mar 10, 20262,040.002,090.002,000.002,035.002,035.001.24%554,646
Mar 9, 20262,030.002,135.001,981.002,010.002,010.00-3.13%902,191
Mar 6, 20262,130.002,155.002,005.002,075.002,075.00-1.19%884,359
Mar 5, 20262,085.002,170.002,005.002,100.002,100.009.26%2,003,595
Mar 4, 20262,100.002,115.001,911.001,922.001,922.00-10.60%2,197,901
Mar 3, 20262,220.002,260.002,150.002,150.002,150.00-4.02%978,474
Feb 27, 20262,310.002,315.002,235.002,240.002,240.00-3.03%643,981
Feb 26, 20262,315.002,330.002,265.002,310.002,310.00-0.22%1,004,681
Feb 25, 20262,335.002,355.002,300.002,315.002,315.00-0.22%676,744