Skip to main content
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-185.00 (-5.37%)
Apr 29, 2026, 3:30 PM KST

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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