Aluko Co., Ltd. 001780
KRX · South Korea · Non-Energy Minerals
KRW 1,620.00+29.00 (+1.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,620.00 | +1.82% | KRW 1,599.00 | KRW 1,635.00 | KRW 1,593.00 | 270.11K |
| 2026-10-01 | KRW 1,591.00 | +1.27% | KRW 1,577.00 | KRW 1,592.00 | KRW 1,568.00 | 244.62K |
| 2026-09-30 | KRW 1,571.00 | +1.62% | KRW 1,550.00 | KRW 1,580.00 | KRW 1,550.00 | 188.81K |
| 2026-09-29 | KRW 1,546.00 | -1.84% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,540.00 | 158.64K |
| 2026-09-28 | KRW 1,575.00 | +1.88% | KRW 1,554.00 | KRW 1,598.00 | KRW 1,543.00 | 302.84K |
| 2026-09-23 | KRW 1,546.00 | +0.59% | KRW 1,533.00 | KRW 1,555.00 | KRW 1,531.00 | 160.70K |
| 2026-09-22 | KRW 1,537.00 | -0.71% | KRW 1,551.00 | KRW 1,578.00 | KRW 1,528.00 | 669.82K |
| 2026-09-21 | KRW 1,548.00 | -2.76% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,541.00 | 302.61K |
| 2026-09-18 | KRW 1,592.00 | +1.47% | KRW 1,575.00 | KRW 1,598.00 | KRW 1,573.00 | 162.17K |
| 2026-09-17 | KRW 1,569.00 | +0.97% | KRW 1,552.00 | KRW 1,574.00 | KRW 1,544.00 | 134.45K |
| 2026-09-16 | KRW 1,554.00 | +0.26% | KRW 1,551.00 | KRW 1,559.00 | KRW 1,540.00 | 155.05K |
| 2026-09-15 | KRW 1,550.00 | -0.90% | KRW 1,564.00 | KRW 1,575.00 | KRW 1,538.00 | 272.69K |
| 2026-09-14 | KRW 1,564.00 | -2.49% | KRW 1,602.00 | KRW 1,602.00 | KRW 1,561.00 | 233.66K |
| 2026-09-11 | KRW 1,604.00 | -1.23% | KRW 1,603.00 | KRW 1,624.00 | KRW 1,590.00 | 235.68K |
| 2026-09-10 | KRW 1,624.00 | +1.12% | KRW 1,606.00 | KRW 1,630.00 | KRW 1,582.00 | 242.91K |
| 2026-09-09 | KRW 1,606.00 | +0.31% | KRW 1,600.00 | KRW 1,611.00 | KRW 1,594.00 | 163.50K |
| 2026-09-08 | KRW 1,601.00 | -0.37% | KRW 1,608.00 | KRW 1,631.00 | KRW 1,600.00 | 251.49K |
| 2026-09-07 | KRW 1,607.00 | +0.75% | KRW 1,595.00 | KRW 1,616.00 | KRW 1,590.00 | 160.93K |
| 2026-09-04 | KRW 1,595.00 | -0.99% | KRW 1,614.00 | KRW 1,629.00 | KRW 1,588.00 | 168.61K |
| 2026-09-03 | KRW 1,611.00 | +1.19% | KRW 1,635.00 | KRW 1,635.00 | KRW 1,588.00 | 226.26K |
| 2026-09-02 | KRW 1,592.00 | -2.99% | KRW 1,627.00 | KRW 1,640.00 | KRW 1,592.00 | 267.54K |
| 2026-09-01 | KRW 1,641.00 | -1.20% | KRW 1,650.00 | KRW 1,662.00 | KRW 1,621.00 | 182.42K |
| 2026-08-31 | KRW 1,661.00 | -0.42% | KRW 1,678.00 | KRW 1,678.00 | KRW 1,618.00 | 184.46K |
| 2026-08-28 | KRW 1,668.00 | +0.06% | KRW 1,668.00 | KRW 1,686.00 | KRW 1,639.00 | 216.65K |
| 2026-08-27 | KRW 1,667.00 | 0.00% | KRW 1,674.00 | KRW 1,691.00 | KRW 1,657.00 | 216.84K |
| 2026-08-26 | KRW 1,667.00 | -0.18% | KRW 1,670.00 | KRW 1,678.00 | KRW 1,620.00 | 519.22K |
| 2026-08-25 | KRW 1,670.00 | +1.89% | KRW 1,663.00 | KRW 1,678.00 | KRW 1,585.00 | 310.95K |
| 2026-08-24 | KRW 1,639.00 | -0.24% | KRW 1,668.00 | KRW 1,707.00 | KRW 1,634.00 | 429.99K |
| 2026-08-21 | KRW 1,643.00 | -4.53% | KRW 1,712.00 | KRW 1,712.00 | KRW 1,622.00 | 534.77K |
| 2026-08-20 | KRW 1,721.00 | +0.12% | KRW 1,749.00 | KRW 1,773.00 | KRW 1,713.00 | 270.70K |
| 2026-08-19 | KRW 1,719.00 | -5.65% | KRW 1,776.00 | KRW 1,810.00 | KRW 1,712.00 | 450.81K |
| 2026-08-18 | KRW 1,822.00 | -3.60% | KRW 1,891.00 | KRW 1,900.00 | KRW 1,798.00 | 465.55K |
| 2026-08-14 | KRW 1,890.00 | +2.72% | KRW 1,862.00 | KRW 1,890.00 | KRW 1,823.00 | 249.84K |
| 2026-08-13 | KRW 1,840.00 | -3.66% | KRW 1,911.00 | KRW 1,925.00 | KRW 1,837.00 | 432.36K |
| 2026-08-12 | KRW 1,910.00 | +0.05% | KRW 1,920.00 | KRW 1,935.00 | KRW 1,880.00 | 327.61K |
| 2026-08-11 | KRW 1,909.00 | +3.47% | KRW 1,840.00 | KRW 1,915.00 | KRW 1,816.00 | 654.45K |
| 2026-08-10 | KRW 1,845.00 | +4.47% | KRW 1,769.00 | KRW 1,845.00 | KRW 1,766.00 | 563.44K |
| 2026-08-07 | KRW 1,766.00 | +2.67% | KRW 1,748.00 | KRW 1,797.00 | KRW 1,720.00 | 778.96K |
| 2026-08-06 | KRW 1,720.00 | -0.69% | KRW 1,744.00 | KRW 1,770.00 | KRW 1,700.00 | 260.72K |
| 2026-08-05 | KRW 1,732.00 | +3.84% | KRW 1,669.00 | KRW 1,750.00 | KRW 1,669.00 | 495.90K |
| 2026-08-04 | KRW 1,668.00 | +5.70% | KRW 1,571.00 | KRW 1,672.00 | KRW 1,571.00 | 433.75K |
| 2026-08-03 | KRW 1,578.00 | -1.07% | KRW 1,594.00 | KRW 1,628.00 | KRW 1,562.00 | 184.91K |
| 2026-07-31 | KRW 1,595.00 | +6.62% | KRW 1,501.00 | KRW 1,598.00 | KRW 1,501.00 | 453.05K |
| 2026-07-30 | KRW 1,496.00 | -0.27% | KRW 1,380.00 | KRW 1,554.00 | KRW 1,380.00 | 417.09K |
| 2026-07-29 | KRW 1,500.00 | -3.85% | KRW 1,565.00 | KRW 1,624.00 | KRW 1,446.00 | 599.59K |
| 2026-07-28 | KRW 1,560.00 | -4.24% | KRW 1,613.00 | KRW 1,617.00 | KRW 1,557.00 | 404.25K |
| 2026-07-27 | KRW 1,629.00 | -0.55% | KRW 1,638.00 | KRW 1,679.00 | KRW 1,625.00 | 129.61K |
| 2026-07-24 | KRW 1,638.00 | -1.62% | KRW 1,663.00 | KRW 1,695.00 | KRW 1,623.00 | 256.32K |
| 2026-07-23 | KRW 1,665.00 | +6.94% | KRW 1,549.00 | KRW 1,670.00 | KRW 1,549.00 | 400.11K |
| 2026-07-22 | KRW 1,557.00 | +0.84% | KRW 1,550.00 | KRW 1,590.00 | KRW 1,550.00 | 297.14K |
| 2026-07-21 | KRW 1,544.00 | -1.66% | KRW 1,601.00 | KRW 1,628.00 | KRW 1,508.00 | 343.85K |
| 2026-07-20 | KRW 1,570.00 | -3.15% | KRW 1,633.00 | KRW 1,633.00 | KRW 1,553.00 | 308.50K |
| 2026-07-16 | KRW 1,621.00 | -0.61% | KRW 1,628.00 | KRW 1,650.00 | KRW 1,588.00 | 277.28K |
| 2026-07-15 | KRW 1,631.00 | +1.56% | KRW 1,610.00 | KRW 1,657.00 | KRW 1,606.00 | 204.49K |
| 2026-07-14 | KRW 1,606.00 | -2.96% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,569.00 | 613.96K |
| 2026-07-13 | KRW 1,655.00 | -1.14% | KRW 1,680.00 | KRW 1,733.00 | KRW 1,607.00 | 364.54K |
| 2026-07-10 | KRW 1,674.00 | +3.46% | KRW 1,612.00 | KRW 1,693.00 | KRW 1,612.00 | 190.89K |
| 2026-07-09 | KRW 1,618.00 | +2.86% | KRW 1,566.00 | KRW 1,650.00 | KRW 1,566.00 | 265.62K |
| 2026-07-08 | KRW 1,573.00 | -4.55% | KRW 1,648.00 | KRW 1,668.00 | KRW 1,571.00 | 623.33K |
| 2026-07-07 | KRW 1,648.00 | -2.02% | KRW 1,668.00 | KRW 1,690.00 | KRW 1,628.00 | 338.31K |
| 2026-07-06 | KRW 1,682.00 | -0.36% | KRW 1,672.00 | KRW 1,695.00 | KRW 1,638.00 | 185.49K |
| 2026-07-03 | KRW 1,688.00 | +1.87% | KRW 1,657.00 | KRW 1,690.00 | KRW 1,609.00 | 306.04K |
| 2026-07-02 | KRW 1,657.00 | -6.23% | KRW 1,751.00 | KRW 1,767.00 | KRW 1,651.00 | 558.45K |
| 2026-07-01 | KRW 1,767.00 | +2.91% | KRW 1,715.00 | KRW 1,796.00 | KRW 1,697.00 | 331.70K |
| 2026-06-30 | KRW 1,717.00 | -3.81% | KRW 1,775.00 | KRW 1,783.00 | KRW 1,667.00 | 333.08K |
| 2026-06-29 | KRW 1,785.00 | +10.19% | KRW 1,600.00 | KRW 1,785.00 | KRW 1,600.00 | 580.17K |
| 2026-06-26 | KRW 1,620.00 | -4.76% | KRW 1,691.00 | KRW 1,699.00 | KRW 1,590.00 | 675.92K |
| 2026-06-25 | KRW 1,701.00 | -3.90% | KRW 1,755.00 | KRW 1,802.00 | KRW 1,679.00 | 728.49K |
| 2026-06-24 | KRW 1,770.00 | -0.95% | KRW 1,770.00 | KRW 1,839.00 | KRW 1,760.00 | 573.54K |
| 2026-06-23 | KRW 1,787.00 | -6.00% | KRW 1,860.00 | KRW 1,916.00 | KRW 1,770.00 | 899.21K |
| 2026-06-22 | KRW 1,901.00 | -0.31% | KRW 1,905.00 | KRW 1,933.00 | KRW 1,848.00 | 628.64K |
| 2026-06-19 | KRW 1,907.00 | -3.69% | KRW 1,981.00 | KRW 1,984.00 | KRW 1,881.00 | 998.59K |
| 2026-06-18 | KRW 1,980.00 | -4.81% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,954.00 | 829.04K |
| 2026-06-17 | KRW 2,080.00 | +2.46% | KRW 2,050.00 | KRW 2,100.00 | KRW 2,010.00 | 803.67K |
| 2026-06-16 | KRW 2,030.00 | +1.00% | KRW 2,020.00 | KRW 2,085.00 | KRW 2,000.00 | 867.45K |
| 2026-06-15 | KRW 2,010.00 | -0.74% | KRW 2,050.00 | KRW 2,080.00 | KRW 1,998.00 | 675.81K |
| 2026-06-12 | KRW 2,025.00 | +5.19% | KRW 1,940.00 | KRW 2,060.00 | KRW 1,940.00 | 910.76K |
| 2026-06-11 | KRW 1,925.00 | -0.67% | KRW 1,938.00 | KRW 1,938.00 | KRW 1,875.00 | 482.43K |
| 2026-06-10 | KRW 1,938.00 | -2.32% | KRW 1,968.00 | KRW 1,999.00 | KRW 1,890.00 | 100 |
| 2026-06-09 | KRW 1,984.00 | +3.33% | KRW 1,920.00 | KRW 2,015.00 | KRW 1,920.00 | 701.21K |
| 2026-06-08 | KRW 1,920.00 | -6.11% | KRW 1,990.00 | KRW 2,000.00 | KRW 1,911.00 | 817.65K |
| 2026-06-05 | KRW 2,045.00 | -3.54% | KRW 2,090.00 | KRW 2,110.00 | KRW 2,030.00 | 600.81K |
| 2026-06-04 | KRW 2,120.00 | 0.00% | KRW 2,100.00 | KRW 2,160.00 | KRW 2,055.00 | 707.26K |
| 2026-06-02 | KRW 2,120.00 | -1.17% | KRW 2,140.00 | KRW 2,185.00 | KRW 2,045.00 | 1.20M |
| 2026-06-01 | KRW 2,145.00 | -4.03% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,125.00 | 1.19M |
| 2026-05-29 | KRW 2,235.00 | -4.08% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,180.00 | 1.18M |
| 2026-05-28 | KRW 2,330.00 | -1.27% | KRW 2,360.00 | KRW 2,440.00 | KRW 2,245.00 | 1.58M |
| 2026-05-27 | KRW 2,360.00 | -5.03% | KRW 2,490.00 | KRW 2,495.00 | KRW 2,325.00 | 1.42M |
| 2026-05-26 | KRW 2,485.00 | -4.61% | KRW 2,630.00 | KRW 2,700.00 | KRW 2,465.00 | 1.43M |
| 2026-05-22 | KRW 2,605.00 | +3.17% | KRW 2,575.00 | KRW 2,625.00 | KRW 2,550.00 | 988.82K |