Skip to main content
logo
VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,725.00
+21.00 (1.23%)
At close: Jun 30, 2026

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261,703.001,873.001,659.001,725.001,725.001.23%41,625
Jun 29, 20261,606.001,766.001,555.001,704.001,704.005.97%28,469
Jun 26, 20261,651.001,725.001,500.001,608.001,608.00-2.60%78,717
Jun 25, 20261,702.001,738.001,649.001,651.001,651.00-2.83%49,992
Jun 24, 20261,737.001,817.001,620.001,699.001,699.00-4.98%177,147
Jun 23, 20261,963.001,979.001,781.001,788.001,788.00-9.65%166,184
Jun 22, 20262,005.002,070.001,970.001,979.001,979.00-5.31%17,659
Jun 19, 20262,185.002,210.002,005.002,090.002,090.00-4.13%43,551
Jun 18, 20262,200.002,200.002,005.002,180.002,180.00-0.91%26,953
Jun 17, 20262,165.002,225.002,145.002,200.002,200.001.62%13,845
Jun 16, 20262,165.002,200.002,145.002,165.002,165.00-0.46%16,526
Jun 15, 20262,190.002,220.002,150.002,175.002,175.00-0.68%22,208
Jun 12, 20262,130.002,285.002,120.002,190.002,190.002.82%34,157
Jun 11, 20262,105.002,170.002,095.002,130.002,130.00-2.74%11,377
Jun 10, 20262,300.002,300.001,896.002,190.002,190.00-0.45%64,425
Jun 9, 20262,190.002,375.002,145.002,200.002,200.001.38%15,737
Jun 8, 20262,270.002,270.002,135.002,170.002,170.00-6.06%40,436
Jun 5, 20262,355.002,365.002,240.002,310.002,310.00-1.91%26,973
Jun 4, 20262,435.002,435.002,335.002,355.002,355.00-3.29%18,062
Jun 2, 20262,330.002,460.002,230.002,435.002,435.00-2.21%68,502
Jun 1, 20262,590.002,590.002,400.002,490.002,490.00-3.86%48,291
May 29, 20262,600.002,670.002,545.002,590.002,590.00-0.96%63,333
May 28, 20262,595.002,620.002,540.002,615.002,615.000.77%59,183
May 27, 20262,665.002,665.002,520.002,595.002,595.00-3.17%66,701
May 26, 20262,580.002,710.002,580.002,680.002,680.002.88%75,714
May 22, 20262,620.002,625.002,585.002,605.002,605.00-0.19%48,435
May 21, 20262,630.002,680.002,565.002,610.002,610.00-0.57%94,447
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