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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	2,350	2,370	2,370	2,435	2,315	1.04M
July 08, 2025	2,255	2,325	2,325	2,330	2,250	289,110
July 07, 2025	2,300	2,255	2,255	2,305	2,250	341,087
July 04, 2025	2,340	2,300	2,300	2,350	2,285	156,449
July 03, 2025	2,300	2,340	2,340	2,345	2,285	239,738
July 02, 2025	2,295	2,295	2,295	2,300	2,240	259,022
July 01, 2025	2,275	2,295	2,295	2,320	2,265	332,450
June 30, 2025	2,290	2,270	2,270	2,305	2,255	248,570
June 27, 2025	2,390	2,260	2,260	2,395	2,260	500,482
June 26, 2025	2,400	2,335	2,335	2,400	2,285	421,787
June 25, 2025	2,360	2,385	2,385	2,400	2,355	335,346
June 24, 2025	2,310	2,360	2,360	2,375	2,310	520,658
June 23, 2025	2,330	2,300	2,300	2,360	2,275	501,447
June 20, 2025	2,340	2,365	2,365	2,365	2,325	292,660
June 19, 2025	2,345	2,340	2,340	2,355	2,305	213,494
June 18, 2025	2,350	2,320	2,320	2,355	2,320	299,907
June 17, 2025	2,340	2,355	2,355	2,385	2,310	298,970
June 16, 2025	2,330	2,340	2,340	2,355	2,300	319,494

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