VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 1,994.00
+25.00 (1.27%)
At close: Jul 20, 2026
VALOFE Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,969.00 | 2,000.00 | 1,946.00 | 1,994.00 | 1,994.00 | 1.27% | 16,753 |
| Jul 16, 2026 | 1,967.00 | 1,980.00 | 1,942.00 | 1,969.00 | 1,969.00 | 0.15% | 25,203 |
| Jul 15, 2026 | 1,905.00 | 1,978.00 | 1,905.00 | 1,966.00 | 1,966.00 | 2.13% | 7,880 |
| Jul 14, 2026 | 1,962.00 | 2,005.00 | 1,879.00 | 1,925.00 | 1,925.00 | -2.83% | 21,329 |
| Jul 13, 2026 | 1,982.00 | 2,055.00 | 1,900.00 | 1,981.00 | 1,981.00 | -0.85% | 34,124 |
| Jul 10, 2026 | 1,997.00 | 2,000.00 | 1,817.00 | 1,998.00 | 1,998.00 | - | 19,289 |
| Jul 9, 2026 | 1,874.00 | 2,020.00 | 1,840.00 | 1,998.00 | 1,998.00 | 6.62% | 13,563 |
| Jul 8, 2026 | 1,950.00 | 1,965.00 | 1,831.00 | 1,874.00 | 1,874.00 | -4.68% | 38,638 |
| Jul 7, 2026 | 1,869.00 | 2,000.00 | 1,869.00 | 1,966.00 | 1,966.00 | 5.19% | 26,982 |
| Jul 6, 2026 | 1,767.00 | 1,870.00 | 1,762.00 | 1,869.00 | 1,869.00 | 5.77% | 37,656 |
| Jul 3, 2026 | 1,737.00 | 1,767.00 | 1,685.00 | 1,767.00 | 1,767.00 | 1.67% | 13,212 |
| Jul 2, 2026 | 1,675.00 | 1,742.00 | 1,675.00 | 1,738.00 | 1,738.00 | - | 20,107 |
| Jul 1, 2026 | 1,725.00 | 1,757.00 | 1,705.00 | 1,738.00 | 1,738.00 | 0.75% | 22,303 |
| Jun 30, 2026 | 1,703.00 | 1,873.00 | 1,659.00 | 1,725.00 | 1,725.00 | 1.23% | 41,625 |
| Jun 29, 2026 | 1,606.00 | 1,766.00 | 1,555.00 | 1,704.00 | 1,704.00 | 5.97% | 28,469 |
| Jun 26, 2026 | 1,651.00 | 1,725.00 | 1,500.00 | 1,608.00 | 1,608.00 | -2.60% | 78,717 |
| Jun 25, 2026 | 1,702.00 | 1,738.00 | 1,649.00 | 1,651.00 | 1,651.00 | -2.83% | 49,992 |
| Jun 24, 2026 | 1,737.00 | 1,817.00 | 1,620.00 | 1,699.00 | 1,699.00 | -4.98% | 177,147 |
| Jun 23, 2026 | 1,963.00 | 1,979.00 | 1,781.00 | 1,788.00 | 1,788.00 | -9.65% | 166,184 |
| Jun 22, 2026 | 2,005.00 | 2,070.00 | 1,970.00 | 1,979.00 | 1,979.00 | -5.31% | 17,659 |
| Jun 19, 2026 | 2,185.00 | 2,210.00 | 2,005.00 | 2,090.00 | 2,090.00 | -4.13% | 43,551 |
| Jun 18, 2026 | 2,200.00 | 2,200.00 | 2,005.00 | 2,180.00 | 2,180.00 | -0.91% | 26,953 |
| Jun 17, 2026 | 2,165.00 | 2,225.00 | 2,145.00 | 2,200.00 | 2,200.00 | 1.62% | 13,845 |
| Jun 16, 2026 | 2,165.00 | 2,200.00 | 2,145.00 | 2,165.00 | 2,165.00 | -0.46% | 16,526 |
| Jun 15, 2026 | 2,190.00 | 2,220.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.68% | 22,208 |
| Jun 12, 2026 | 2,130.00 | 2,285.00 | 2,120.00 | 2,190.00 | 2,190.00 | 2.82% | 34,157 |
| Jun 11, 2026 | 2,105.00 | 2,170.00 | 2,095.00 | 2,130.00 | 2,130.00 | -2.74% | 11,377 |
| Jun 10, 2026 | 2,300.00 | 2,300.00 | 1,896.00 | 2,190.00 | 2,190.00 | -0.45% | 64,425 |
| Jun 9, 2026 | 2,190.00 | 2,375.00 | 2,145.00 | 2,200.00 | 2,200.00 | 1.38% | 15,737 |
| Jun 8, 2026 | 2,270.00 | 2,270.00 | 2,135.00 | 2,170.00 | 2,170.00 | -6.06% | 40,436 |
| Jun 5, 2026 | 2,355.00 | 2,365.00 | 2,240.00 | 2,310.00 | 2,310.00 | -1.91% | 26,973 |
| Jun 4, 2026 | 2,435.00 | 2,435.00 | 2,335.00 | 2,355.00 | 2,355.00 | -3.29% | 18,062 |
| Jun 2, 2026 | 2,330.00 | 2,460.00 | 2,230.00 | 2,435.00 | 2,435.00 | -2.21% | 68,502 |
| Jun 1, 2026 | 2,590.00 | 2,590.00 | 2,400.00 | 2,490.00 | 2,490.00 | -3.86% | 48,291 |
| May 29, 2026 | 2,600.00 | 2,670.00 | 2,545.00 | 2,590.00 | 2,590.00 | -0.96% | 63,333 |
| May 28, 2026 | 2,595.00 | 2,620.00 | 2,540.00 | 2,615.00 | 2,615.00 | 0.77% | 59,183 |
| May 27, 2026 | 2,665.00 | 2,665.00 | 2,520.00 | 2,595.00 | 2,595.00 | -3.17% | 66,701 |
| May 26, 2026 | 2,580.00 | 2,710.00 | 2,580.00 | 2,680.00 | 2,680.00 | 2.88% | 75,714 |
| May 22, 2026 | 2,620.00 | 2,625.00 | 2,585.00 | 2,605.00 | 2,605.00 | -0.19% | 48,435 |
| May 21, 2026 | 2,630.00 | 2,680.00 | 2,565.00 | 2,610.00 | 2,610.00 | -0.57% | 94,447 |
| May 20, 2026 | 2,525.00 | 2,635.00 | 2,500.00 | 2,625.00 | 2,625.00 | 0.19% | 76,009 |
| May 19, 2026 | 2,660.00 | 2,685.00 | 2,555.00 | 2,620.00 | 2,620.00 | -1.50% | 127,459 |
| May 18, 2026 | 2,580.00 | 2,835.00 | 2,575.00 | 2,660.00 | 2,660.00 | 2.11% | 250,822 |
| May 15, 2026 | 2,750.00 | 2,770.00 | 2,605.00 | 2,605.00 | 2,605.00 | -6.13% | 183,465 |
| May 14, 2026 | 2,840.00 | 2,890.00 | 2,740.00 | 2,775.00 | 2,775.00 | -2.63% | 123,725 |
| May 13, 2026 | 2,570.00 | 2,890.00 | 2,570.00 | 2,850.00 | 2,850.00 | 9.40% | 288,204 |
| May 12, 2026 | 2,665.00 | 2,665.00 | 2,550.00 | 2,605.00 | 2,605.00 | -1.88% | 97,536 |
| May 11, 2026 | 2,665.00 | 2,685.00 | 2,565.00 | 2,655.00 | 2,655.00 | -0.38% | 93,240 |
| May 8, 2026 | 2,600.00 | 2,730.00 | 2,600.00 | 2,665.00 | 2,665.00 | 2.50% | 103,743 |
| May 7, 2026 | 2,575.00 | 2,625.00 | 2,540.00 | 2,600.00 | 2,600.00 | 0.97% | 70,062 |