VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 570.00
-6.00 (-1.04%)
At close: Oct 30, 2025
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 570.00 | 581.00 | 568.00 | 576.00 | 576.00 | 1.05% | 171,188 |
| Oct 30, 2025 | 576.00 | 577.00 | 565.00 | 570.00 | 570.00 | -1.04% | 199,763 |
| Oct 29, 2025 | 564.00 | 580.00 | 559.00 | 576.00 | 576.00 | 2.13% | 275,050 |
| Oct 28, 2025 | 565.00 | 618.00 | 557.00 | 564.00 | 564.00 | -0.18% | 1,874,121 |
| Oct 27, 2025 | 578.00 | 578.00 | 564.00 | 565.00 | 565.00 | -1.22% | 243,271 |
| Oct 24, 2025 | 575.00 | 575.00 | 568.00 | 572.00 | 572.00 | -0.52% | 95,689 |
| Oct 23, 2025 | 576.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.35% | 66,351 |
| Oct 22, 2025 | 579.00 | 579.00 | 566.00 | 577.00 | 577.00 | 0.35% | 129,261 |
| Oct 21, 2025 | 573.00 | 583.00 | 570.00 | 575.00 | 575.00 | 0.70% | 151,999 |
| Oct 20, 2025 | 576.00 | 579.00 | 566.00 | 571.00 | 571.00 | -0.87% | 111,617 |
| Oct 17, 2025 | 578.00 | 583.00 | 571.00 | 576.00 | 576.00 | -1.20% | 88,686 |
| Oct 16, 2025 | 587.00 | 591.00 | 578.00 | 583.00 | 583.00 | -0.68% | 132,144 |
| Oct 15, 2025 | 581.00 | 587.00 | 576.00 | 587.00 | 587.00 | 1.03% | 216,026 |
| Oct 14, 2025 | 577.00 | 584.00 | 573.00 | 581.00 | 581.00 | -0.17% | 115,869 |
| Oct 13, 2025 | 571.00 | 583.00 | 571.00 | 582.00 | 582.00 | - | 98,270 |
| Oct 10, 2025 | 585.00 | 585.00 | 577.00 | 582.00 | 582.00 | -0.34% | 113,958 |
| Oct 2, 2025 | 583.00 | 585.00 | 577.00 | 584.00 | 584.00 | 0.17% | 119,025 |
| Oct 1, 2025 | 581.00 | 584.00 | 577.00 | 583.00 | 583.00 | -0.17% | 156,427 |
| Sep 30, 2025 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.51% | 83,641 |
| Sep 29, 2025 | 585.00 | 591.00 | 583.00 | 587.00 | 587.00 | 0.17% | 93,383 |
| Sep 26, 2025 | 587.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.17% | 223,133 |
| Sep 25, 2025 | 599.00 | 599.00 | 586.00 | 587.00 | 587.00 | -2.17% | 305,073 |
| Sep 24, 2025 | 594.00 | 604.00 | 592.00 | 600.00 | 600.00 | 0.17% | 155,944 |
| Sep 23, 2025 | 601.00 | 603.00 | 596.00 | 599.00 | 599.00 | - | 129,646 |
| Sep 22, 2025 | 599.00 | 605.00 | 597.00 | 599.00 | 599.00 | -0.33% | 86,470 |
| Sep 19, 2025 | 603.00 | 603.00 | 597.00 | 601.00 | 601.00 | -0.33% | 120,565 |
| Sep 18, 2025 | 631.00 | 632.00 | 596.00 | 603.00 | 603.00 | -0.33% | 646,062 |
| Sep 17, 2025 | 598.00 | 609.00 | 590.00 | 605.00 | 605.00 | 1.17% | 467,411 |
| Sep 16, 2025 | 597.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.33% | 102,158 |
| Sep 15, 2025 | 597.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.33% | 90,582 |
| Sep 12, 2025 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.50% | 61,101 |
| Sep 11, 2025 | 598.00 | 602.00 | 589.00 | 595.00 | 595.00 | -0.50% | 176,596 |
| Sep 10, 2025 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.50% | 60,240 |
| Sep 9, 2025 | 599.00 | 599.00 | 588.00 | 595.00 | 595.00 | - | 157,362 |
| Sep 8, 2025 | 602.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.16% | 202,077 |
| Sep 5, 2025 | 603.00 | 605.00 | 597.00 | 602.00 | 602.00 | 0.33% | 57,633 |
| Sep 4, 2025 | 595.00 | 604.00 | 595.00 | 600.00 | 600.00 | 0.84% | 63,815 |
| Sep 3, 2025 | 604.00 | 604.00 | 595.00 | 595.00 | 595.00 | -1.49% | 47,006 |
| Sep 2, 2025 | 591.00 | 604.00 | 591.00 | 604.00 | 604.00 | 2.20% | 90,606 |
| Sep 1, 2025 | 603.00 | 604.00 | 591.00 | 591.00 | 591.00 | -1.99% | 248,973 |
| Aug 29, 2025 | 604.00 | 604.00 | 596.00 | 603.00 | 603.00 | 0.67% | 91,841 |
| Aug 28, 2025 | 597.00 | 605.00 | 595.00 | 599.00 | 599.00 | 0.50% | 107,526 |
| Aug 27, 2025 | 596.00 | 604.00 | 593.00 | 596.00 | 596.00 | - | 81,123 |
| Aug 26, 2025 | 599.00 | 604.00 | 587.00 | 596.00 | 596.00 | -0.17% | 160,140 |
| Aug 25, 2025 | 598.00 | 606.00 | 593.00 | 597.00 | 597.00 | 0.34% | 168,141 |
| Aug 22, 2025 | 599.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.17% | 73,039 |
| Aug 21, 2025 | 599.00 | 601.00 | 596.00 | 596.00 | 596.00 | - | 73,074 |
| Aug 20, 2025 | 593.00 | 597.00 | 589.00 | 596.00 | 596.00 | 0.51% | 113,974 |
| Aug 19, 2025 | 601.00 | 604.00 | 593.00 | 593.00 | 593.00 | -1.33% | 154,011 |
| Aug 18, 2025 | 598.00 | 602.00 | 592.00 | 601.00 | 601.00 | - | 94,534 |