Skip to main content
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
-60.00 (-2.89%)
Last updated: Mar 9, 2026, 2:41 PM KST

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,030.002,135.001,981.002,010.00--3.13%528,533
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
Feb 24, 20262,340.002,340.002,285.002,320.002,320.00-1.07%528,945
Feb 23, 20262,325.002,355.002,305.002,345.002,345.001.08%863,054
Feb 20, 20262,340.002,355.002,305.002,320.002,320.00-0.85%609,021
Feb 19, 20262,360.002,385.002,320.002,340.002,340.00-0.21%1,146,373
Feb 13, 20262,275.002,375.002,260.002,345.002,345.001.30%1,234,020
Feb 12, 20262,375.002,380.002,295.002,315.002,315.00-1.70%803,843
Feb 11, 20262,290.002,360.002,265.002,355.002,355.003.06%1,678,932
Feb 10, 20262,230.002,295.002,210.002,285.002,285.002.47%1,054,579
Feb 9, 20262,240.002,270.002,210.002,230.002,230.000.90%504,583
Feb 6, 20262,200.002,225.002,110.002,210.002,210.00-1.12%887,770
Feb 5, 20262,290.002,300.002,230.002,235.002,235.00-2.40%656,519
Feb 4, 20262,250.002,320.002,230.002,290.002,290.002.23%1,247,419
Feb 3, 20262,250.002,260.002,195.002,240.002,240.000.90%747,920
Feb 2, 20262,265.002,295.002,200.002,220.002,220.00-2.84%954,230
Jan 30, 20262,380.002,440.002,270.002,285.002,285.00-0.22%3,086,575
Jan 29, 20262,305.002,440.002,240.002,290.002,290.002.92%4,887,348
Jan 28, 20262,205.002,250.002,195.002,225.002,225.001.37%1,404,668
Jan 27, 20262,230.002,230.002,185.002,195.002,195.00-1.79%936,607
Jan 26, 20262,235.002,260.002,210.002,235.002,235.001.36%1,104,261
Jan 23, 20262,220.002,230.002,185.002,205.002,205.00-889,547
Jan 22, 20262,225.002,240.002,180.002,205.002,205.00-978,525
Jan 21, 20262,235.002,245.002,175.002,205.002,205.00-2.43%1,141,382
Jan 20, 20262,280.002,285.002,200.002,260.002,260.000.44%2,120,444
Jan 19, 20262,130.002,315.002,110.002,250.002,250.007.14%7,097,813
Jan 16, 20262,095.002,135.002,080.002,100.002,100.000.48%719,456
Jan 15, 20262,075.002,095.002,020.002,090.002,090.000.24%505,295
Jan 14, 20262,135.002,140.002,075.002,085.002,085.00-2.34%441,428
Jan 13, 20262,120.002,155.002,090.002,135.002,135.000.71%506,292
Jan 12, 20262,055.002,160.002,055.002,120.002,120.002.17%542,002
Jan 9, 20262,060.002,105.002,010.002,075.002,075.002.22%537,646
Jan 8, 20262,130.002,130.002,030.002,030.002,030.00-4.69%651,667
Jan 7, 20262,165.002,185.002,075.002,130.002,130.00-1.62%1,024,422
Jan 6, 20262,135.002,190.002,135.002,165.002,165.001.41%873,632
Jan 5, 20262,165.002,180.002,125.002,135.002,135.00-0.70%927,952
Jan 2, 20262,140.002,275.002,115.002,150.002,150.001.18%1,136,263
Dec 30, 20252,160.002,165.002,110.002,125.002,125.00-1.62%733,439
Dec 29, 20252,110.002,195.002,110.002,160.002,160.002.61%1,410,502
Dec 26, 20252,065.002,250.002,050.002,105.002,105.000.48%3,960,715
Dec 24, 20252,135.002,140.002,065.002,095.002,095.00-0.48%918,094
Dec 23, 20252,280.002,310.002,085.002,105.002,105.00-5.61%2,280,293
Dec 22, 20252,170.002,325.002,150.002,230.002,230.005.94%5,101,879
Dec 19, 20252,090.002,275.002,050.002,105.002,105.007.51%11,909,670
Dec 18, 20251,976.001,984.001,935.001,958.001,958.00-1.41%247,706
Dec 17, 20252,005.002,005.001,976.001,986.001,986.00-0.45%221,029
Dec 16, 20252,020.002,025.001,983.001,995.001,995.00-1.24%233,342
Dec 15, 20251,994.002,050.001,977.002,020.002,020.001.00%331,203
Dec 12, 20251,990.002,005.001,978.002,000.002,000.000.50%291,913
Dec 11, 20252,010.002,020.001,983.001,990.001,990.000.35%255,774
Dec 10, 20252,000.002,020.001,980.001,983.001,983.00-0.85%226,324
Dec 9, 20252,000.002,005.001,989.002,000.002,000.00-0.25%178,694
Dec 8, 20252,020.002,020.001,994.002,005.002,005.00-0.25%194,431
Dec 5, 20251,980.002,020.001,980.002,010.002,010.000.80%176,015
Dec 4, 20252,020.002,020.001,986.001,994.001,994.00-0.80%121,902
Dec 3, 20252,020.002,020.001,999.002,010.002,010.000.50%81,081
Dec 2, 20251,993.002,025.001,993.002,000.002,000.00-0.50%118,063
Dec 1, 20252,040.002,050.001,991.002,010.002,010.00-0.50%208,697
Nov 28, 20251,999.002,030.001,999.002,020.002,020.001.05%164,161
Nov 27, 20251,990.002,010.001,980.001,999.001,999.000.96%228,391
Nov 26, 20251,921.001,982.001,921.001,980.001,980.003.13%197,637
Nov 25, 20251,923.001,939.001,904.001,920.001,920.000.52%226,914
Nov 24, 20251,944.001,955.001,901.001,910.001,910.00-1.55%337,622
Nov 21, 20251,965.001,969.001,929.001,940.001,940.00-2.27%153,459
Nov 20, 20251,905.001,989.001,905.001,985.001,985.004.20%247,664
Nov 19, 20251,942.001,950.001,900.001,905.001,905.00-1.91%449,886
Nov 18, 20251,970.002,020.001,936.001,942.001,942.00-2.80%464,216
Nov 17, 20252,040.002,045.001,993.001,998.001,998.00-2.06%265,351
Nov 14, 20252,080.002,080.002,025.002,040.002,040.00-2.86%205,180
Nov 13, 20252,110.002,130.002,085.002,100.002,100.00-0.71%179,204
Nov 12, 20252,050.002,130.002,050.002,115.002,115.003.93%584,741
Nov 11, 20252,000.002,075.002,000.002,035.002,035.001.50%209,266
Nov 10, 20251,977.002,030.001,975.002,005.002,005.001.42%385,530
Nov 7, 20251,994.002,000.001,940.001,977.001,977.00-1.15%539,625
Nov 6, 20252,010.002,030.001,988.002,000.002,000.00-300,029
Nov 5, 20252,040.002,045.001,938.002,000.002,000.00-1.96%744,545
Nov 4, 20252,050.002,070.002,030.002,040.002,040.00-0.49%308,622
Nov 3, 20252,060.002,075.002,030.002,050.002,050.00-0.24%420,468
Oct 31, 20252,085.002,095.002,045.002,055.002,055.00-1.91%341,438
Oct 30, 20252,165.002,170.002,095.002,095.002,095.00-2.78%389,453
Oct 29, 20252,195.002,200.002,140.002,155.002,155.00-1.37%401,289
Oct 28, 20252,180.002,200.002,150.002,185.002,185.00-0.23%623,567
Oct 27, 20252,220.002,235.002,175.002,190.002,190.001.39%848,142
Oct 24, 20252,110.002,195.002,110.002,160.002,160.003.35%1,191,209
Oct 23, 20252,100.002,130.002,065.002,090.002,090.00-0.48%299,201
Oct 22, 20252,045.002,120.002,045.002,100.002,100.002.44%553,973
Oct 21, 20252,080.002,095.002,045.002,050.002,050.00-1.44%511,898
Oct 20, 20252,070.002,085.002,025.002,080.002,080.000.73%316,734
Oct 17, 20252,090.002,105.002,035.002,065.002,065.00-341,695
Oct 16, 20252,080.002,085.002,055.002,065.002,065.000.24%314,225
Oct 15, 20252,050.002,090.002,045.002,060.002,060.000.49%276,254
Oct 14, 20252,005.002,075.002,005.002,050.002,050.002.50%292,380
Oct 13, 20252,020.002,025.001,984.002,000.002,000.00-1.48%233,269
Oct 10, 20252,035.002,040.002,010.002,030.002,030.00-0.25%207,607