VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 609.00
-3.00 (-0.49%)
At close: Aug 8, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 611.00 | 612.00 | 599.00 | 609.00 | - | -0.49% | 100,407 |
| Aug 7, 2025 | 595.00 | 614.00 | 595.00 | 612.00 | - | 1.66% | 189,147 |
| Aug 6, 2025 | 602.00 | 603.00 | 588.00 | 602.00 | - | - | 80,081 |
| Aug 5, 2025 | 595.00 | 604.00 | 590.00 | 602.00 | - | 1.01% | 103,898 |
| Aug 4, 2025 | 586.00 | 597.00 | 585.00 | 596.00 | - | 0.85% | 100,005 |
| Aug 1, 2025 | 592.00 | 598.00 | 587.00 | 591.00 | - | -1.17% | 96,054 |
| Jul 31, 2025 | 598.00 | 603.00 | 590.00 | 598.00 | - | - | 202,807 |
| Jul 30, 2025 | 596.00 | 601.00 | 594.00 | 598.00 | - | 0.17% | 121,600 |
| Jul 29, 2025 | 584.00 | 606.00 | 581.00 | 597.00 | - | 1.53% | 187,752 |
| Jul 28, 2025 | 600.00 | 605.00 | 586.00 | 588.00 | - | -2.33% | 475,731 |
| Jul 25, 2025 | 607.00 | 612.00 | 599.00 | 602.00 | - | -1.79% | 289,248 |
| Jul 24, 2025 | 616.00 | 618.00 | 607.00 | 613.00 | - | -0.81% | 102,448 |
| Jul 23, 2025 | 625.00 | 625.00 | 611.00 | 618.00 | - | -0.96% | 190,911 |
| Jul 22, 2025 | 630.00 | 631.00 | 617.00 | 624.00 | - | -1.11% | 232,594 |
| Jul 21, 2025 | 630.00 | 636.00 | 625.00 | 631.00 | - | 0.16% | 212,021 |
| Jul 18, 2025 | 645.00 | 645.00 | 621.00 | 630.00 | - | -1.41% | 448,496 |
| Jul 17, 2025 | 630.00 | 641.00 | 623.00 | 639.00 | - | 1.43% | 312,257 |
| Jul 16, 2025 | 625.00 | 633.00 | 618.00 | 630.00 | - | 0.80% | 168,781 |
| Jul 15, 2025 | 635.00 | 635.00 | 619.00 | 625.00 | - | -0.95% | 204,717 |
| Jul 14, 2025 | 635.00 | 640.00 | 629.00 | 631.00 | - | -0.63% | 128,378 |
| Jul 11, 2025 | 635.00 | 644.00 | 630.00 | 635.00 | - | -0.16% | 242,768 |
| Jul 10, 2025 | 640.00 | 640.00 | 631.00 | 636.00 | - | 0.79% | 188,243 |
| Jul 9, 2025 | 637.00 | 639.00 | 628.00 | 631.00 | - | -0.63% | 208,971 |
| Jul 8, 2025 | 635.00 | 641.00 | 625.00 | 635.00 | - | - | 234,372 |
| Jul 7, 2025 | 622.00 | 641.00 | 614.00 | 635.00 | - | 2.09% | 438,735 |
| Jul 4, 2025 | 628.00 | 637.00 | 618.00 | 622.00 | - | -1.43% | 324,308 |
| Jul 3, 2025 | 630.00 | 640.00 | 624.00 | 631.00 | - | - | 334,364 |
| Jul 2, 2025 | 625.00 | 631.00 | 615.00 | 631.00 | - | - | 273,178 |
| Jul 1, 2025 | 629.00 | 634.00 | 613.00 | 631.00 | - | 0.32% | 668,164 |
| Jun 30, 2025 | 657.00 | 711.00 | 615.00 | 629.00 | - | 3.45% | 6,211,504 |
| Jun 27, 2025 | 608.00 | 608.00 | 601.00 | 608.00 | - | - | 132,033 |
| Jun 26, 2025 | 613.00 | 617.00 | 597.00 | 608.00 | - | -0.82% | 349,348 |
| Jun 25, 2025 | 606.00 | 624.00 | 600.00 | 613.00 | - | 1.32% | 565,069 |
| Jun 24, 2025 | 595.00 | 609.00 | 587.00 | 605.00 | - | 2.72% | 513,865 |
| Jun 23, 2025 | 595.00 | 597.00 | 585.00 | 589.00 | - | -2.64% | 560,441 |
| Jun 20, 2025 | 596.00 | 607.00 | 593.00 | 605.00 | - | 1.68% | 348,691 |
| Jun 19, 2025 | 595.00 | 598.00 | 589.00 | 595.00 | - | - | 180,823 |
| Jun 18, 2025 | 590.00 | 598.00 | 587.00 | 595.00 | - | 0.51% | 507,265 |
| Jun 17, 2025 | 610.00 | 612.00 | 584.00 | 592.00 | - | -2.63% | 519,675 |
| Jun 16, 2025 | 603.00 | 611.00 | 585.00 | 608.00 | - | 0.66% | 571,667 |
| Jun 13, 2025 | 606.00 | 620.00 | 597.00 | 604.00 | - | -0.33% | 649,334 |
| Jun 12, 2025 | 604.00 | 616.00 | 599.00 | 606.00 | - | 0.33% | 236,377 |
| Jun 11, 2025 | 604.00 | 609.00 | 600.00 | 604.00 | - | - | 260,632 |
| Jun 10, 2025 | 609.00 | 614.00 | 598.00 | 604.00 | - | -0.66% | 276,871 |
| Jun 9, 2025 | 604.00 | 616.00 | 600.00 | 608.00 | - | 0.66% | 264,592 |
| Jun 5, 2025 | 587.00 | 604.00 | 583.00 | 604.00 | - | 2.90% | 276,049 |
| Jun 4, 2025 | 576.00 | 589.00 | 567.00 | 587.00 | - | 0.69% | 666,241 |
| Jun 2, 2025 | 581.00 | 595.00 | 577.00 | 583.00 | - | -0.85% | 648,866 |
| May 30, 2025 | 608.00 | 608.00 | 586.00 | 588.00 | - | -3.29% | 771,036 |
| May 29, 2025 | 607.00 | 610.00 | 604.00 | 608.00 | - | -0.33% | 397,152 |