VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 509.00
-19.00 (-3.60%)
At close: Mar 31, 2026
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 515.00 | 580.00 | 515.00 | 547.00 | 547.00 | 7.47% | 467,407 |
| Mar 31, 2026 | 528.00 | 530.00 | 509.00 | 509.00 | 509.00 | -3.60% | 199,736 |
| Mar 30, 2026 | 540.00 | 540.00 | 522.00 | 528.00 | 528.00 | -3.65% | 178,316 |
| Mar 27, 2026 | 544.00 | 549.00 | 527.00 | 548.00 | 548.00 | 0.55% | 78,631 |
| Mar 26, 2026 | 545.00 | 548.00 | 535.00 | 545.00 | 545.00 | - | 99,509 |
| Mar 25, 2026 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | -0.91% | 352,241 |
| Mar 24, 2026 | 538.00 | 552.00 | 538.00 | 550.00 | 550.00 | 3.19% | 149,149 |
| Mar 23, 2026 | 555.00 | 562.00 | 533.00 | 533.00 | 533.00 | -5.33% | 170,842 |
| Mar 20, 2026 | 556.00 | 566.00 | 546.00 | 563.00 | 563.00 | 1.26% | 105,969 |
| Mar 19, 2026 | 541.00 | 565.00 | 533.00 | 556.00 | 556.00 | 0.54% | 329,509 |
| Mar 18, 2026 | 553.00 | 559.00 | 545.00 | 553.00 | 553.00 | - | 175,510 |
| Mar 17, 2026 | 549.00 | 558.00 | 536.00 | 553.00 | 553.00 | - | 117,568 |
| Mar 16, 2026 | 560.00 | 566.00 | 550.00 | 553.00 | 553.00 | -1.25% | 62,076 |
| Mar 13, 2026 | 553.00 | 564.00 | 538.00 | 560.00 | 560.00 | 1.27% | 143,755 |
| Mar 12, 2026 | 553.00 | 559.00 | 547.00 | 553.00 | 553.00 | - | 61,253 |
| Mar 11, 2026 | 549.00 | 568.00 | 530.00 | 553.00 | 553.00 | 0.73% | 236,205 |
| Mar 10, 2026 | 560.00 | 570.00 | 505.00 | 549.00 | 549.00 | -1.96% | 475,967 |
| Mar 9, 2026 | 554.00 | 565.00 | 523.00 | 560.00 | 560.00 | -1.93% | 267,095 |
| Mar 6, 2026 | 548.00 | 574.00 | 527.00 | 571.00 | 571.00 | 2.88% | 292,282 |
| Mar 5, 2026 | 515.00 | 556.00 | 515.00 | 555.00 | 555.00 | 10.56% | 456,103 |
| Mar 4, 2026 | 570.00 | 570.00 | 485.00 | 502.00 | 502.00 | -12.24% | 951,232 |
| Mar 3, 2026 | 616.00 | 621.00 | 569.00 | 572.00 | 572.00 | -8.33% | 757,840 |
| Feb 27, 2026 | 629.00 | 629.00 | 608.00 | 624.00 | 624.00 | -0.95% | 539,307 |
| Feb 26, 2026 | 616.00 | 688.00 | 602.00 | 630.00 | 630.00 | 1.61% | 3,788,916 |
| Feb 25, 2026 | 613.00 | 631.00 | 602.00 | 620.00 | 620.00 | 0.98% | 667,928 |
| Feb 24, 2026 | 577.00 | 619.00 | 569.00 | 614.00 | 614.00 | 6.04% | 1,114,104 |
| Feb 23, 2026 | 564.00 | 585.00 | 553.00 | 579.00 | 579.00 | 2.48% | 488,553 |
| Feb 20, 2026 | 584.00 | 584.00 | 564.00 | 565.00 | 565.00 | -3.58% | 380,450 |
| Feb 19, 2026 | 580.00 | 586.00 | 570.00 | 586.00 | 586.00 | 1.03% | 363,746 |
| Feb 13, 2026 | 570.00 | 595.00 | 564.00 | 580.00 | 580.00 | 1.93% | 503,844 |
| Feb 12, 2026 | 579.00 | 579.00 | 560.00 | 569.00 | 569.00 | -1.73% | 526,856 |
| Feb 11, 2026 | 551.00 | 606.00 | 551.00 | 579.00 | 579.00 | 5.08% | 1,505,797 |
| Feb 10, 2026 | 545.00 | 554.00 | 543.00 | 551.00 | 551.00 | 1.85% | 103,652 |
| Feb 9, 2026 | 538.00 | 561.00 | 532.00 | 541.00 | 541.00 | 0.56% | 229,352 |
| Feb 6, 2026 | 539.00 | 540.00 | 526.00 | 538.00 | 538.00 | -0.55% | 152,631 |
| Feb 5, 2026 | 544.00 | 544.00 | 537.00 | 541.00 | 541.00 | 0.19% | 61,721 |
| Feb 4, 2026 | 537.00 | 547.00 | 535.00 | 540.00 | 540.00 | 0.19% | 173,552 |
| Feb 3, 2026 | 534.00 | 551.00 | 531.00 | 539.00 | 539.00 | 0.94% | 161,999 |
| Feb 2, 2026 | 545.00 | 549.00 | 529.00 | 534.00 | 534.00 | -2.02% | 316,518 |
| Jan 30, 2026 | 559.00 | 562.00 | 545.00 | 545.00 | 545.00 | -2.50% | 150,709 |
| Jan 29, 2026 | 565.00 | 570.00 | 547.00 | 559.00 | 559.00 | -1.06% | 153,719 |
| Jan 28, 2026 | 570.00 | 571.00 | 564.00 | 565.00 | 565.00 | -0.88% | 50,752 |
| Jan 27, 2026 | 564.00 | 572.00 | 555.00 | 570.00 | 570.00 | 1.06% | 120,624 |
| Jan 26, 2026 | 559.00 | 568.00 | 546.00 | 564.00 | 564.00 | 1.62% | 123,612 |
| 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 |