Skip to main content
VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+30.00 (1.45%)
At close: Nov 13, 2026

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,080.002,100.002,055.002,100.002,100.001.45%32,312
Nov 12, 20262,060.002,070.001,990.002,070.002,070.000.49%19,144
Nov 11, 20262,040.002,070.001,996.002,060.002,060.001.48%31,272
Nov 10, 20261,998.002,075.001,991.002,030.002,030.001.60%28,416
Nov 9, 20261,995.002,075.001,995.001,998.001,998.00-1.09%14,193
Nov 6, 20261,990.002,020.001,898.002,020.002,020.001.20%134,079
Nov 5, 20262,020.002,085.001,982.001,996.001,996.00-1.19%23,024
Nov 4, 20262,045.002,050.001,989.002,020.002,020.000.50%18,782
Nov 3, 20262,065.002,190.001,960.002,010.002,010.00-2.90%20,627
Nov 2, 20261,989.002,295.001,964.002,070.002,070.002.99%132,144
Oct 30, 20261,995.002,055.001,976.002,010.002,010.00-2.43%13,294
Oct 29, 20262,055.002,100.001,928.002,060.002,060.00-1.90%10,856
Oct 28, 20262,095.002,240.002,025.002,100.002,100.000.24%33,105
Oct 27, 20262,005.002,200.002,005.002,095.002,095.004.75%63,598
Oct 26, 20262,045.002,105.002,000.002,000.002,000.00-2.20%12,238
Oct 23, 20261,924.002,050.001,924.002,045.002,045.000.99%11,072
Oct 22, 20262,140.002,140.002,000.002,025.002,025.00-4.93%29,393
Oct 21, 20262,185.002,265.002,100.002,130.002,130.00-6.17%15,365
Oct 20, 20262,090.002,270.002,025.002,270.002,270.009.13%29,424
Oct 19, 20262,080.002,110.001,975.002,080.002,080.00-0.24%28,077
Oct 16, 20261,881.002,300.001,881.002,085.002,085.004.46%15,920
Oct 15, 20262,160.002,235.001,890.001,996.001,996.00-8.65%249,194
Oct 14, 20262,165.002,225.002,130.002,185.002,185.00-0.23%13,376
Oct 13, 20262,220.002,250.002,055.002,190.002,190.00-1.35%26,381
Oct 12, 20262,160.002,235.002,140.002,220.002,220.002.78%17,657
Oct 8, 20262,230.002,230.002,135.002,160.002,160.00-1.59%9,011
Oct 7, 20262,215.002,290.002,185.002,195.002,195.00-0.90%10,065
Oct 6, 20262,215.002,305.002,100.002,215.002,215.000.68%5,769
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