Skip to main content
logo
VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
+5.00 (0.19%)
At close: May 20, 2026

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,525.002,635.002,500.002,625.002,625.000.19%76,009
May 19, 20262,660.002,685.002,555.002,620.002,620.00-1.50%127,459
May 18, 20262,580.002,835.002,575.002,660.002,660.002.11%250,822
May 15, 20262,750.002,770.002,605.002,605.002,605.00-6.13%183,465
May 14, 20262,840.002,890.002,740.002,775.002,775.00-2.63%123,725
May 13, 20262,570.002,890.002,570.002,850.002,850.009.40%288,204
May 12, 20262,665.002,665.002,550.002,605.002,605.00-1.88%97,536
May 11, 20262,665.002,685.002,565.002,655.002,655.00-0.38%93,240
May 8, 20262,600.002,730.002,600.002,665.002,665.002.50%103,743
May 7, 20262,575.002,625.002,540.002,600.002,600.000.97%70,062
May 6, 20262,610.002,645.002,470.002,575.002,575.00-1.53%224,739
May 4, 20262,700.002,700.002,515.002,615.002,615.00-136,226
Apr 30, 20262,995.002,995.002,615.002,615.002,615.00-0.19%368,998
Apr 7, 20262,620.002,655.002,585.002,620.002,620.00-44,049
Apr 6, 20262,645.002,690.002,565.002,620.002,620.00-0.76%24,496
Apr 3, 20262,715.002,715.002,620.002,640.002,640.00-2.94%46,599
Apr 2, 20262,735.002,735.002,625.002,720.002,720.00-0.55%36,133
Apr 1, 20262,575.002,900.002,575.002,735.002,735.007.47%93,547
Mar 31, 20262,640.002,650.002,545.002,545.002,545.00-3.60%39,947
Mar 30, 20262,700.002,700.002,610.002,640.002,640.00-3.65%35,788
Mar 27, 20262,720.002,745.002,635.002,740.002,740.000.55%15,726
Mar 26, 20262,725.002,740.002,675.002,725.002,725.00-19,902
Mar 25, 20262,750.002,775.002,650.002,725.002,725.00-0.91%70,452
Mar 24, 20262,690.002,760.002,690.002,750.002,750.003.19%29,830
Mar 23, 20262,775.002,810.002,665.002,665.002,665.00-5.33%34,168
Mar 20, 20262,780.002,830.002,730.002,815.002,815.001.26%21,474
Mar 19, 20262,705.002,825.002,665.002,780.002,780.000.54%65,901
Mar 18, 20262,765.002,795.002,725.002,765.002,765.00-35,102
Mar 17, 20262,745.002,790.002,680.002,765.002,765.00-23,586
Mar 16, 20262,800.002,830.002,750.002,765.002,765.00-1.25%12,415
Mar 13, 20262,765.002,820.002,690.002,800.002,800.001.27%28,799
Mar 12, 20262,765.002,795.002,735.002,765.002,765.00-12,456
Mar 11, 20262,745.002,840.002,650.002,765.002,765.000.73%47,241
Mar 10, 20262,800.002,850.002,525.002,745.002,745.00-1.96%95,375
Mar 9, 20262,770.002,825.002,615.002,800.002,800.00-1.93%53,419
Mar 6, 20262,740.002,870.002,635.002,855.002,855.002.88%58,456
Mar 5, 20262,575.002,780.002,575.002,775.002,775.0010.56%91,220
Mar 4, 20262,850.002,850.002,425.002,510.002,510.00-12.24%190,246
Mar 3, 20263,080.003,105.002,845.002,860.002,860.00-8.33%151,568
Feb 27, 20263,145.003,145.003,040.003,120.003,120.00-0.95%107,951
Feb 26, 20263,080.003,440.003,010.003,150.003,150.001.61%776,206
Feb 25, 20263,065.003,155.003,010.003,100.003,100.000.98%133,625
Feb 24, 20262,885.003,095.002,845.003,070.003,070.006.04%222,820
Feb 23, 20262,820.002,925.002,765.002,895.002,895.002.48%97,710
Feb 20, 20262,920.002,920.002,820.002,825.002,825.00-3.58%76,727
Feb 19, 20262,900.002,930.002,850.002,930.002,930.001.03%72,811
Feb 13, 20262,850.002,975.002,820.002,900.002,900.001.93%100,794
Feb 12, 20262,895.002,895.002,800.002,845.002,845.00-1.73%105,373
Feb 11, 20262,755.003,030.002,755.002,895.002,895.005.08%301,368
Feb 10, 20262,725.002,770.002,715.002,755.002,755.001.85%20,730