VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea · Delayed Price · Currency is KRW 2,780.00
+530.00 (23.56%)
At close: Aug 11, 2026
VALOFE Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,260.00 | 2,260.00 | 2,130.00 | 2,250.00 | 2,250.00 | 2.51% | 36,327 |
| Aug 7, 2026 | 2,255.00 | 2,255.00 | 2,100.00 | 2,195.00 | 2,195.00 | 3.78% | 20,130 |
| Aug 6, 2026 | 2,140.00 | 2,140.00 | 2,045.00 | 2,115.00 | 2,115.00 | 2.67% | 33,635 |
| Aug 5, 2026 | 2,195.00 | 2,195.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 12,432 |
| Aug 4, 2026 | 1,995.00 | 2,160.00 | 1,995.00 | 2,050.00 | 2,050.00 | 1.74% | 15,389 |
| Aug 3, 2026 | 1,976.00 | 2,055.00 | 1,974.00 | 2,015.00 | 2,015.00 | 0.50% | 19,613 |
| Jul 31, 2026 | 2,085.00 | 2,085.00 | 1,975.00 | 2,005.00 | 2,005.00 | 0.55% | 22,772 |
| Jul 30, 2026 | 1,995.00 | 2,020.00 | 1,922.00 | 1,994.00 | 1,994.00 | -0.05% | 25,044 |
| Jul 29, 2026 | 2,160.00 | 2,180.00 | 1,800.00 | 1,995.00 | 1,995.00 | -7.64% | 27,432 |
| Jul 28, 2026 | 2,130.00 | 2,165.00 | 2,035.00 | 2,160.00 | 2,160.00 | 1.17% | 29,001 |
| Jul 27, 2026 | 2,130.00 | 2,165.00 | 2,075.00 | 2,135.00 | 2,135.00 | 0.23% | 8,360 |
| Jul 24, 2026 | 2,165.00 | 2,180.00 | 2,025.00 | 2,130.00 | 2,130.00 | 5.45% | 58,614 |
| Jul 23, 2026 | 1,990.00 | 2,060.00 | 1,971.00 | 2,020.00 | 2,020.00 | 1.25% | 32,388 |
| Jul 22, 2026 | 1,993.00 | 2,025.00 | 1,953.00 | 1,995.00 | 1,995.00 | 0.10% | 15,212 |
| Jul 21, 2026 | 1,950.00 | 2,010.00 | 1,950.00 | 1,993.00 | 1,993.00 | -0.05% | 7,049 |
| 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 |