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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	2,195	2,200	2,200	2,230	2,185	357,134
August 21, 2025	2,210	2,195	2,195	2,240	2,185	475,816
August 20, 2025	2,280	2,210	2,210	2,280	2,185	562,744
August 19, 2025	2,385	2,285	2,285	2,395	2,280	549,996
August 18, 2025	2,440	2,385	2,385	2,450	2,355	426,363
August 14, 2025	2,460	2,460	2,460	2,500	2,435	269,786
August 13, 2025	2,505	2,465	2,465	2,520	2,430	370,230
August 12, 2025	2,480	2,500	2,500	2,520	2,470	522,525
August 11, 2025	2,480	2,480	2,480	2,540	2,460	604,315
August 08, 2025	2,410	2,465	2,465	2,540	2,410	1.14M
August 07, 2025	2,405	2,410	2,410	2,430	2,380	302,538
August 06, 2025	2,330	2,395	2,395	2,405	2,325	306,933
August 05, 2025	2,295	2,335	2,335	2,375	2,295	381,917
August 04, 2025	2,255	2,290	2,290	2,300	2,220	257,560
August 01, 2025	2,350	2,250	2,250	2,380	2,250	978,853
July 31, 2025	2,445	2,390	2,390	2,450	2,375	610,384
July 30, 2025	2,390	2,420	2,420	2,435	2,365	564,103
July 29, 2025	2,390	2,390	2,390	2,635	2,350	4.34M
July 28, 2025	2,375	2,410	2,410	2,530	2,360	1.58M
July 25, 2025	2,400	2,370	2,370	2,400	2,355	255,951
July 24, 2025	2,440	2,400	2,400	2,440	2,365	371,820
July 23, 2025	2,450	2,420	2,420	2,460	2,390	628,772
July 22, 2025	2,395	2,430	2,430	2,435	2,345	556,353
July 21, 2025	2,390	2,410	2,410	2,435	2,360	484,480
July 18, 2025	2,320	2,385	2,385	2,425	2,305	1.09M
July 17, 2025	2,310	2,310	2,310	2,315	2,275	184,955
July 16, 2025	2,315	2,310	2,310	2,315	2,280	168,869
July 15, 2025	2,320	2,320	2,320	2,335	2,290	204,008
July 14, 2025	2,355	2,335	2,335	2,360	2,315	197,413
July 11, 2025	2,380	2,355	2,355	2,380	2,340	158,835
July 10, 2025	2,375	2,360	2,360	2,385	2,330	226,509

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