VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
584.00
+1.00 (0.17%)
At close: Oct 2, 2025

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025585.00585.00577.00582.00582.00-0.34%112,455
Oct 2, 2025583.00585.00577.00584.00584.000.17%119,025
Oct 1, 2025581.00584.00577.00583.00583.00-0.17%156,427
Sep 30, 2025590.00590.00580.00584.00584.00-0.51%83,641
Sep 29, 2025585.00591.00583.00587.00587.000.17%93,383
Sep 26, 2025587.00590.00581.00586.00586.00-0.17%223,133
Sep 25, 2025599.00599.00586.00587.00587.00-2.17%305,073
Sep 24, 2025594.00604.00592.00600.00600.000.17%155,944
Sep 23, 2025601.00603.00596.00599.00599.00-129,646
Sep 22, 2025599.00605.00597.00599.00599.00-0.33%86,470
Sep 19, 2025603.00603.00597.00601.00601.00-0.33%120,565
Sep 18, 2025631.00632.00596.00603.00603.00-0.33%646,062
Sep 17, 2025598.00609.00590.00605.00605.001.17%467,411
Sep 16, 2025597.00602.00594.00598.00598.00-0.33%102,158
Sep 15, 2025597.00602.00595.00600.00600.000.33%90,582
Sep 12, 2025595.00598.00591.00598.00598.000.50%61,101
Sep 11, 2025598.00602.00589.00595.00595.00-0.50%176,596
Sep 10, 2025595.00598.00591.00598.00598.000.50%60,240
Sep 9, 2025599.00599.00588.00595.00595.00-157,362
Sep 8, 2025602.00610.00590.00595.00595.00-1.16%202,077
Sep 5, 2025603.00605.00597.00602.00602.000.33%57,633
Sep 4, 2025595.00604.00595.00600.00600.000.84%63,815
Sep 3, 2025604.00604.00595.00595.00595.00-1.49%47,006
Sep 2, 2025591.00604.00591.00604.00604.002.20%90,606
Sep 1, 2025603.00604.00591.00591.00591.00-1.99%248,973
Aug 29, 2025604.00604.00596.00603.00603.000.67%91,841
Aug 28, 2025597.00605.00595.00599.00599.000.50%107,526
Aug 27, 2025596.00604.00593.00596.00596.00-81,123
Aug 26, 2025599.00604.00587.00596.00596.00-0.17%160,140
Aug 25, 2025598.00606.00593.00597.00597.000.34%168,141
Aug 22, 2025599.00605.00595.00595.00595.00-0.17%73,039
Aug 21, 2025599.00601.00596.00596.00596.00-73,074
Aug 20, 2025593.00597.00589.00596.00596.000.51%113,974
Aug 19, 2025601.00604.00593.00593.00593.00-1.33%154,011
Aug 18, 2025598.00602.00592.00601.00601.00-94,534
Aug 14, 2025599.00605.00592.00601.00601.00-127,981
Aug 13, 2025597.00606.00590.00601.00601.000.33%99,928
Aug 12, 2025591.00602.00591.00599.00599.000.17%127,154
Aug 11, 2025609.00609.00593.00598.00598.00-1.81%134,966
Aug 8, 2025611.00612.00599.00609.00609.00-0.49%100,407
Aug 7, 2025595.00614.00595.00612.00612.001.66%189,147
Aug 6, 2025602.00603.00588.00602.00602.00-80,081
Aug 5, 2025595.00604.00590.00602.00602.001.01%103,898
Aug 4, 2025586.00597.00585.00596.00596.000.85%100,005
Aug 1, 2025592.00598.00587.00591.00591.00-1.17%96,054
Jul 31, 2025598.00603.00590.00598.00598.00-202,807
Jul 30, 2025596.00601.00594.00598.00598.000.17%121,600
Jul 29, 2025584.00606.00581.00597.00597.001.53%187,752
Jul 28, 2025600.00605.00586.00588.00588.00-2.33%475,731
Jul 25, 2025607.00612.00599.00602.00602.00-1.79%289,248