Aluko Co., Ltd. - 001780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	1,965	1,940	1,940	1,969	1,929	151,934
November 20, 2025	1,905	1,985	1,985	1,989	1,905	247,664
November 19, 2025	1,942	1,905	1,905	1,950	1,900	452,345
November 18, 2025	1,970	1,942	1,942	2,020	1,936	464,216
November 17, 2025	2,040	1,998	1,998	2,045	1,993	265,351
November 14, 2025	2,080	2,040	2,040	2,080	2,025	209,670
November 13, 2025	2,110	2,090	2,090	2,130	2,085	145,645
November 12, 2025	2,050	2,115	2,115	2,130	2,050	589,752
November 11, 2025	2,000	2,035	2,035	2,075	2,000	208,511
November 10, 2025	1,977	2,005	2,005	2,030	1,975	400,260
November 07, 2025	1,994	1,977	1,977	2,000	1,940	539,625
November 06, 2025	2,010	2,000	2,000	2,030	1,988	312,999
November 05, 2025	2,040	2,000	2,000	2,045	1,938	744,545
November 04, 2025	2,050	2,040	2,040	2,070	2,030	308,622
November 03, 2025	2,060	2,050	2,050	2,075	2,030	420,468
October 31, 2025	2,085	2,055	2,055	2,095	2,045	332,361
October 30, 2025	2,165	2,095	2,095	2,170	2,095	389,453
October 29, 2025	2,195	2,155	2,155	2,200	2,140	401,289
October 28, 2025	2,180	2,185	2,185	2,200	2,150	623,567
October 27, 2025	2,220	2,190	2,190	2,235	2,175	857,040
October 24, 2025	2,110	2,160	2,160	2,195	2,110	1.2M
October 23, 2025	2,100	2,090	2,090	2,130	2,065	299,201
October 22, 2025	2,045	2,100	2,100	2,120	2,045	552,223
October 21, 2025	2,080	2,050	2,050	2,095	2,045	511,898
October 20, 2025	2,070	2,080	2,080	2,085	2,025	316,734
October 17, 2025	2,090	2,065	2,065	2,105	2,035	330,971
October 16, 2025	2,080	2,065	2,065	2,085	2,055	314,225
October 15, 2025	2,050	2,060	2,060	2,090	2,045	276,254
October 14, 2025	2,005	2,050	2,050	2,075	2,005	292,380
October 13, 2025	2,020	2,000	2,000	2,025	1,984	237,969
October 10, 2025	2,035	2,030	2,030	2,040	2,010	207,607
October 02, 2025	2,000	2,035	2,035	2,045	1,998	235,879
October 01, 2025	2,005	2,000	2,000	2,020	1,995	150,882
September 30, 2025	2,020	2,000	2,000	2,035	2,000	142,996
September 29, 2025	2,025	2,020	2,020	2,040	2,000	240,733
September 26, 2025	2,065	2,025	2,025	2,070	2,015	466,027
September 25, 2025	2,105	2,085	2,085	2,105	2,070	230,315
September 24, 2025	2,100	2,095	2,095	2,105	2,065	245,328
September 23, 2025	2,115	2,105	2,105	2,130	2,095	324,192
September 22, 2025	2,135	2,130	2,130	2,150	2,115	238,779
September 19, 2025	2,175	2,150	2,150	2,175	2,125	310,479
September 18, 2025	2,145	2,165	2,165	2,175	2,145	205,497
September 17, 2025	2,180	2,145	2,145	2,205	2,145	223,492
September 16, 2025	2,185	2,145	2,145	2,185	2,140	331,351
September 15, 2025	2,195	2,180	2,180	2,210	2,165	236,130
September 12, 2025	2,180	2,195	2,195	2,195	2,170	170,709
September 11, 2025	2,190	2,165	2,165	2,205	2,165	351,610
September 10, 2025	2,195	2,195	2,195	2,210	2,175	195,973
September 09, 2025	2,180	2,200	2,200	2,205	2,175	182,040
September 08, 2025	2,185	2,190	2,190	2,195	2,165	148,578
September 05, 2025	2,155	2,180	2,180	2,180	2,145	136,446
September 04, 2025	2,150	2,155	2,155	2,180	2,150	158,746
September 03, 2025	2,150	2,145	2,145	2,150	2,105	104,973
September 02, 2025	2,095	2,145	2,145	2,145	2,095	198,344
September 01, 2025	2,180	2,095	2,095	2,185	2,095	577,156
August 29, 2025	2,190	2,170	2,170	2,205	2,165	391,341
August 28, 2025	2,210	2,200	2,200	2,220	2,190	227,017
August 27, 2025	2,225	2,220	2,220	2,230	2,195	229,890
August 26, 2025	2,215	2,210	2,210	2,230	2,195	161,282
August 25, 2025	2,225	2,220	2,220	2,230	2,205	263,503

Aluko Co., Ltd. (001780.KS) KSC