Skip to main content
Aluko Co., Ltd. (KRX:001780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+16.00 (0.80%)
At close: Dec 5, 2025

Aluko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,980.002,020.001,980.002,010.002,010.000.80%175,914
Dec 4, 20252,020.002,020.001,986.001,994.001,994.00-0.80%121,764
Dec 3, 20252,020.002,020.001,999.002,010.002,010.000.50%80,841
Dec 2, 20251,993.002,025.001,993.002,000.002,000.00-0.50%115,417
Dec 1, 20252,040.002,050.001,991.002,010.002,010.00-0.50%208,571
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%226,829
Nov 24, 20251,944.001,955.001,901.001,910.001,910.00-1.55%337,083
Nov 21, 20251,965.001,969.001,929.001,940.001,940.00-2.27%152,821
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
Oct 2, 20252,000.002,045.001,998.002,035.002,035.001.75%242,058
Oct 1, 20252,005.002,020.001,995.002,000.002,000.00-147,946
Sep 30, 20252,020.002,035.002,000.002,000.002,000.00-0.99%137,086
Sep 29, 20252,025.002,040.002,000.002,020.002,020.00-0.25%235,708
Sep 26, 20252,065.002,070.002,015.002,025.002,025.00-2.88%456,470
Sep 25, 20252,105.002,105.002,070.002,085.002,085.00-0.48%230,315
Sep 24, 20252,100.002,105.002,065.002,095.002,095.00-0.48%247,815
Sep 23, 20252,115.002,130.002,095.002,105.002,105.00-1.17%324,192
Sep 22, 20252,135.002,150.002,115.002,130.002,130.00-0.93%228,500