VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 600.00
+2.00 (0.33%)
At close: Sep 15, 2025
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 599.00 | 605.00 | 592.00 | 601.00 | 601.00 | - | 127,981 |
| Aug 13, 2025 | 597.00 | 606.00 | 590.00 | 601.00 | 601.00 | 0.33% | 99,928 |
| Aug 12, 2025 | 591.00 | 602.00 | 591.00 | 599.00 | 599.00 | 0.17% | 127,154 |
| Aug 11, 2025 | 609.00 | 609.00 | 593.00 | 598.00 | 598.00 | -1.81% | 134,966 |
| Aug 8, 2025 | 611.00 | 612.00 | 599.00 | 609.00 | 609.00 | -0.49% | 100,407 |
| Aug 7, 2025 | 595.00 | 614.00 | 595.00 | 612.00 | 612.00 | 1.66% | 189,147 |
| Aug 6, 2025 | 602.00 | 603.00 | 588.00 | 602.00 | 602.00 | - | 80,081 |
| Aug 5, 2025 | 595.00 | 604.00 | 590.00 | 602.00 | 602.00 | 1.01% | 103,898 |
| Aug 4, 2025 | 586.00 | 597.00 | 585.00 | 596.00 | 596.00 | 0.85% | 100,005 |
| Aug 1, 2025 | 592.00 | 598.00 | 587.00 | 591.00 | 591.00 | -1.17% | 96,054 |
| Jul 31, 2025 | 598.00 | 603.00 | 590.00 | 598.00 | 598.00 | - | 202,807 |
| Jul 30, 2025 | 596.00 | 601.00 | 594.00 | 598.00 | 598.00 | 0.17% | 121,600 |
| Jul 29, 2025 | 584.00 | 606.00 | 581.00 | 597.00 | 597.00 | 1.53% | 187,752 |
| Jul 28, 2025 | 600.00 | 605.00 | 586.00 | 588.00 | 588.00 | -2.33% | 475,731 |
| Jul 25, 2025 | 607.00 | 612.00 | 599.00 | 602.00 | 602.00 | -1.79% | 289,248 |
| Jul 24, 2025 | 616.00 | 618.00 | 607.00 | 613.00 | 613.00 | -0.81% | 102,448 |
| Jul 23, 2025 | 625.00 | 625.00 | 611.00 | 618.00 | 618.00 | -0.96% | 190,911 |
| Jul 22, 2025 | 630.00 | 631.00 | 617.00 | 624.00 | 624.00 | -1.11% | 232,594 |
| Jul 21, 2025 | 630.00 | 636.00 | 625.00 | 631.00 | 631.00 | 0.16% | 212,021 |
| Jul 18, 2025 | 645.00 | 645.00 | 621.00 | 630.00 | 630.00 | -1.41% | 448,496 |
| Jul 17, 2025 | 630.00 | 641.00 | 623.00 | 639.00 | 639.00 | 1.43% | 312,257 |
| Jul 16, 2025 | 625.00 | 633.00 | 618.00 | 630.00 | 630.00 | 0.80% | 168,781 |
| Jul 15, 2025 | 635.00 | 635.00 | 619.00 | 625.00 | 625.00 | -0.95% | 204,717 |
| Jul 14, 2025 | 635.00 | 640.00 | 629.00 | 631.00 | 631.00 | -0.63% | 128,378 |
| Jul 11, 2025 | 635.00 | 644.00 | 630.00 | 635.00 | 635.00 | -0.16% | 242,768 |