Skip to main content
logo
VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+10.00 (0.46%)
At close: Oct 2, 2026

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,185.002,220.002,185.002,200.002,200.000.46%5,416
Oct 1, 20262,160.002,195.002,155.002,190.002,190.001.39%14,259
Sep 30, 20262,305.002,305.002,110.002,160.002,160.00-2.04%29,786
Sep 29, 20262,130.002,245.002,130.002,205.002,205.000.68%17,590
Sep 28, 20262,240.002,240.002,155.002,190.002,190.00-2.23%25,285
Sep 23, 20262,280.002,280.002,115.002,240.002,240.00-0.44%45,668
Sep 22, 20262,270.002,315.002,205.002,250.002,250.00-0.22%22,886
Sep 21, 20262,340.002,370.002,230.002,255.002,255.00-4.85%61,085
Sep 18, 20262,325.002,395.002,310.002,370.002,370.001.28%16,170
Sep 17, 20262,255.002,355.002,245.002,340.002,340.001.74%37,566
Sep 16, 20262,420.002,420.002,290.002,300.002,300.00-0.65%10,957
Sep 15, 20262,320.002,365.002,275.002,315.002,315.001.76%21,665
Sep 14, 20262,345.002,345.002,240.002,275.002,275.00-1.09%10,270
Sep 11, 20262,455.002,455.002,280.002,300.002,300.00-1.92%15,484
Sep 10, 20262,465.002,465.002,290.002,345.002,345.00-0.21%13,071
Sep 9, 20262,235.002,440.002,235.002,350.002,350.005.15%31,852
Sep 8, 20262,495.002,495.002,205.002,235.002,235.00-3.25%65,956
Sep 7, 20262,405.002,480.002,295.002,310.002,310.00-3.95%46,503
Sep 4, 20262,425.002,425.002,375.002,405.002,405.00-0.82%13,703
Sep 3, 20262,415.002,435.002,385.002,425.002,425.00-0.41%12,333
Sep 2, 20262,460.002,465.002,385.002,435.002,435.00-1.22%21,493
Sep 1, 20262,525.002,525.002,440.002,465.002,465.00-2.38%26,408
Aug 31, 20262,430.002,525.002,430.002,525.002,525.00-13,610
Aug 28, 20262,575.002,600.002,525.002,525.002,525.00-1.94%10,432
Aug 27, 20262,455.002,635.002,435.002,575.002,575.002.79%24,756
Aug 26, 20262,505.002,550.002,465.002,505.002,505.00-1.38%19,458
Aug 25, 20262,530.002,605.002,320.002,540.002,540.002.42%28,120
Aug 24, 20262,540.002,585.002,480.002,480.002,480.00-2.17%16,267
Aug 21, 20262,635.002,635.002,510.002,535.002,535.00-2.50%15,107
Aug 20, 20262,600.002,650.002,540.002,600.002,600.000.19%19,916
Aug 19, 20262,460.002,630.002,460.002,595.002,595.002.37%30,611
Aug 18, 20262,600.002,645.002,505.002,535.002,535.00-4.52%28,094
Aug 14, 20262,650.002,750.002,620.002,655.002,655.000.19%50,444
Aug 13, 20262,740.002,745.002,645.002,650.002,650.00-3.99%39,659
Aug 12, 20262,760.002,855.002,650.002,760.002,760.00-0.72%128,476
Aug 11, 20262,250.002,795.002,250.002,780.002,780.0023.56%328,838
Aug 10, 20262,260.002,260.002,130.002,250.002,250.002.51%36,327
Aug 7, 20262,255.002,255.002,100.002,195.002,195.003.78%20,130
Aug 6, 20262,140.002,140.002,045.002,115.002,115.002.67%33,635
Aug 5, 20262,195.002,195.002,050.002,060.002,060.000.49%12,432
Aug 4, 20261,995.002,160.001,995.002,050.002,050.001.74%15,389
Aug 3, 20261,976.002,055.001,974.002,015.002,015.000.50%19,613
Jul 31, 20262,085.002,085.001,975.002,005.002,005.000.55%22,772
Jul 30, 20261,995.002,020.001,922.001,994.001,994.00-0.05%25,044
Jul 29, 20262,160.002,180.001,800.001,995.001,995.00-7.64%27,432
Jul 28, 20262,130.002,165.002,035.002,160.002,160.001.17%29,001
Jul 27, 20262,130.002,165.002,075.002,135.002,135.000.23%8,360
Jul 24, 20262,165.002,180.002,025.002,130.002,130.005.45%58,614
Jul 23, 20261,990.002,060.001,971.002,020.002,020.001.25%32,388
Jul 22, 20261,993.002,025.001,953.001,995.001,995.000.10%15,212