VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 555.00
+11.00 (2.02%)
At close: Jan 23, 2026
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 546.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.02% | 136,093 |
| Jan 22, 2026 | 549.00 | 554.00 | 531.00 | 544.00 | 544.00 | -0.91% | 454,345 |
| Jan 21, 2026 | 555.00 | 556.00 | 547.00 | 549.00 | 549.00 | -1.26% | 60,715 |
| Jan 20, 2026 | 557.00 | 560.00 | 549.00 | 556.00 | 556.00 | -0.18% | 123,206 |
| Jan 19, 2026 | 559.00 | 563.00 | 550.00 | 557.00 | 557.00 | -0.36% | 96,837 |
| Jan 16, 2026 | 558.00 | 560.00 | 549.00 | 559.00 | 559.00 | 0.18% | 117,205 |
| Jan 15, 2026 | 556.00 | 558.00 | 550.00 | 558.00 | 558.00 | 0.18% | 62,596 |
| Jan 14, 2026 | 562.00 | 562.00 | 553.00 | 557.00 | 557.00 | -0.54% | 93,006 |
| Jan 13, 2026 | 556.00 | 563.00 | 553.00 | 560.00 | 560.00 | -0.18% | 79,532 |
| Jan 12, 2026 | 559.00 | 563.00 | 555.00 | 561.00 | 561.00 | 0.18% | 77,289 |
| Jan 9, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.36% | 39,651 |
| Jan 8, 2026 | 569.00 | 570.00 | 558.00 | 562.00 | 562.00 | -2.26% | 86,340 |
| Jan 7, 2026 | 578.00 | 581.00 | 564.00 | 575.00 | 575.00 | -0.35% | 87,281 |
| Jan 6, 2026 | 584.00 | 584.00 | 573.00 | 577.00 | 577.00 | -1.20% | 75,509 |
| Jan 5, 2026 | 584.00 | 584.00 | 572.00 | 584.00 | 584.00 | - | 109,785 |
| Jan 2, 2026 | 573.00 | 584.00 | 573.00 | 584.00 | 584.00 | 1.92% | 45,967 |
| Dec 30, 2025 | 570.00 | 579.00 | 565.00 | 573.00 | 573.00 | 0.53% | 52,624 |
| Dec 29, 2025 | 571.00 | 576.00 | 561.00 | 570.00 | 570.00 | -1.38% | 152,696 |
| Dec 26, 2025 | 579.00 | 585.00 | 565.00 | 578.00 | 578.00 | -0.86% | 137,716 |
| Dec 24, 2025 | 579.00 | 588.00 | 577.00 | 583.00 | 583.00 | - | 63,924 |
| Dec 23, 2025 | 585.00 | 589.00 | 579.00 | 583.00 | 583.00 | -0.34% | 64,204 |
| Dec 22, 2025 | 590.00 | 593.00 | 581.00 | 585.00 | 585.00 | 0.34% | 101,229 |
| Dec 19, 2025 | 584.00 | 587.00 | 577.00 | 583.00 | 583.00 | -0.17% | 113,758 |
| Dec 18, 2025 | 599.00 | 599.00 | 576.00 | 584.00 | 584.00 | -0.34% | 89,685 |
| Dec 17, 2025 | 586.00 | 587.00 | 575.00 | 586.00 | 586.00 | 0.86% | 132,133 |
| Dec 16, 2025 | 583.00 | 584.00 | 574.00 | 581.00 | 581.00 | 0.17% | 237,550 |
| Dec 15, 2025 | 577.00 | 585.00 | 569.00 | 580.00 | 580.00 | -0.34% | 109,013 |
| Dec 12, 2025 | 578.00 | 599.00 | 576.00 | 582.00 | 582.00 | 0.69% | 138,921 |
| Dec 11, 2025 | 593.00 | 594.00 | 573.00 | 578.00 | 578.00 | -3.18% | 243,828 |
| Dec 10, 2025 | 600.00 | 600.00 | 573.00 | 597.00 | 597.00 | -0.50% | 330,183 |
| Dec 9, 2025 | 600.00 | 601.00 | 592.00 | 600.00 | 600.00 | -0.17% | 111,547 |
| Dec 8, 2025 | 585.00 | 610.00 | 585.00 | 601.00 | 601.00 | 3.44% | 674,762 |
| Dec 5, 2025 | 575.00 | 583.00 | 566.00 | 581.00 | 581.00 | 1.22% | 114,173 |
| Dec 4, 2025 | 571.00 | 575.00 | 566.00 | 574.00 | 574.00 | 0.35% | 92,669 |
| Dec 3, 2025 | 569.00 | 573.00 | 569.00 | 572.00 | 572.00 | - | 43,958 |
| Dec 2, 2025 | 558.00 | 576.00 | 558.00 | 572.00 | 572.00 | 2.51% | 249,366 |
| Dec 1, 2025 | 556.00 | 561.00 | 552.00 | 558.00 | 558.00 | - | 142,021 |
| Nov 28, 2025 | 556.00 | 567.00 | 551.00 | 558.00 | 558.00 | - | 138,234 |
| Nov 27, 2025 | 558.00 | 562.00 | 553.00 | 558.00 | 558.00 | - | 132,052 |
| Nov 26, 2025 | 552.00 | 558.00 | 546.00 | 558.00 | 558.00 | 1.09% | 231,899 |
| Nov 25, 2025 | 557.00 | 560.00 | 549.00 | 552.00 | 552.00 | -0.90% | 49,082 |
| Nov 24, 2025 | 563.00 | 566.00 | 551.00 | 557.00 | 557.00 | -1.07% | 57,514 |
| Nov 21, 2025 | 564.00 | 570.00 | 558.00 | 563.00 | 563.00 | -1.40% | 84,932 |
| Nov 20, 2025 | 569.00 | 571.00 | 562.00 | 571.00 | 571.00 | 0.35% | 77,482 |
| Nov 19, 2025 | 568.00 | 572.00 | 558.00 | 569.00 | 569.00 | 0.18% | 72,241 |
| Nov 18, 2025 | 572.00 | 576.00 | 562.00 | 568.00 | 568.00 | -0.70% | 163,816 |
| Nov 17, 2025 | 554.00 | 584.00 | 551.00 | 572.00 | 572.00 | 4.76% | 544,998 |
| Nov 14, 2025 | 553.00 | 558.00 | 533.00 | 546.00 | 546.00 | -1.80% | 147,255 |
| Nov 13, 2025 | 554.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.36% | 59,543 |
| Nov 12, 2025 | 549.00 | 559.00 | 531.00 | 558.00 | 558.00 | 1.64% | 256,134 |