VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea
· Delayed Price · Currency is KRW 549.00
-11.00 (-1.96%)
At close: Mar 10, 2026
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 548.00 | 574.00 | 527.00 | 571.00 | 571.00 | 2.88% | 292,282 |
| Mar 5, 2026 | 515.00 | 556.00 | 515.00 | 555.00 | 555.00 | 10.56% | 456,103 |
| Mar 4, 2026 | 570.00 | 570.00 | 485.00 | 502.00 | 502.00 | -12.24% | 951,232 |
| Mar 3, 2026 | 616.00 | 621.00 | 569.00 | 572.00 | 572.00 | -8.33% | 757,840 |
| Feb 27, 2026 | 629.00 | 629.00 | 608.00 | 624.00 | 624.00 | -0.95% | 539,307 |
| Feb 26, 2026 | 616.00 | 688.00 | 602.00 | 630.00 | 630.00 | 1.61% | 3,788,916 |
| Feb 25, 2026 | 613.00 | 631.00 | 602.00 | 620.00 | 620.00 | 0.98% | 667,928 |
| Feb 24, 2026 | 577.00 | 619.00 | 569.00 | 614.00 | 614.00 | 6.04% | 1,114,104 |
| Feb 23, 2026 | 564.00 | 585.00 | 553.00 | 579.00 | 579.00 | 2.48% | 488,553 |
| Feb 20, 2026 | 584.00 | 584.00 | 564.00 | 565.00 | 565.00 | -3.58% | 380,450 |
| Feb 19, 2026 | 580.00 | 586.00 | 570.00 | 586.00 | 586.00 | 1.03% | 363,746 |
| Feb 13, 2026 | 570.00 | 595.00 | 564.00 | 580.00 | 580.00 | 1.93% | 503,844 |
| Feb 12, 2026 | 579.00 | 579.00 | 560.00 | 569.00 | 569.00 | -1.73% | 526,856 |
| Feb 11, 2026 | 551.00 | 606.00 | 551.00 | 579.00 | 579.00 | 5.08% | 1,505,797 |
| Feb 10, 2026 | 545.00 | 554.00 | 543.00 | 551.00 | 551.00 | 1.85% | 103,652 |
| Feb 9, 2026 | 538.00 | 561.00 | 532.00 | 541.00 | 541.00 | 0.56% | 229,352 |
| Feb 6, 2026 | 539.00 | 540.00 | 526.00 | 538.00 | 538.00 | -0.55% | 152,631 |
| Feb 5, 2026 | 544.00 | 544.00 | 537.00 | 541.00 | 541.00 | 0.19% | 61,721 |
| Feb 4, 2026 | 537.00 | 547.00 | 535.00 | 540.00 | 540.00 | 0.19% | 173,552 |
| Feb 3, 2026 | 534.00 | 551.00 | 531.00 | 539.00 | 539.00 | 0.94% | 161,999 |
| Feb 2, 2026 | 545.00 | 549.00 | 529.00 | 534.00 | 534.00 | -2.02% | 316,518 |
| Jan 30, 2026 | 559.00 | 562.00 | 545.00 | 545.00 | 545.00 | -2.50% | 150,709 |
| Jan 29, 2026 | 565.00 | 570.00 | 547.00 | 559.00 | 559.00 | -1.06% | 153,719 |
| Jan 28, 2026 | 570.00 | 571.00 | 564.00 | 565.00 | 565.00 | -0.88% | 50,752 |
| Jan 27, 2026 | 564.00 | 572.00 | 555.00 | 570.00 | 570.00 | 1.06% | 120,624 |
| Jan 26, 2026 | 559.00 | 568.00 | 546.00 | 564.00 | 564.00 | 1.62% | 123,612 |
| Jan 23, 2026 | 546.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.02% | 136,093 |
| Jan 22, 2026 | 549.00 | 554.00 | 531.00 | 544.00 | 544.00 | -0.91% | 454,345 |
| Jan 21, 2026 | 555.00 | 556.00 | 547.00 | 549.00 | 549.00 | -1.26% | 60,715 |
| Jan 20, 2026 | 557.00 | 560.00 | 549.00 | 556.00 | 556.00 | -0.18% | 123,206 |
| Jan 19, 2026 | 559.00 | 563.00 | 550.00 | 557.00 | 557.00 | -0.36% | 96,837 |
| Jan 16, 2026 | 558.00 | 560.00 | 549.00 | 559.00 | 559.00 | 0.18% | 117,205 |
| Jan 15, 2026 | 556.00 | 558.00 | 550.00 | 558.00 | 558.00 | 0.18% | 62,596 |
| Jan 14, 2026 | 562.00 | 562.00 | 553.00 | 557.00 | 557.00 | -0.54% | 93,006 |
| Jan 13, 2026 | 556.00 | 563.00 | 553.00 | 560.00 | 560.00 | -0.18% | 79,532 |
| Jan 12, 2026 | 559.00 | 563.00 | 555.00 | 561.00 | 561.00 | 0.18% | 77,289 |
| Jan 9, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.36% | 39,651 |
| Jan 8, 2026 | 569.00 | 570.00 | 558.00 | 562.00 | 562.00 | -2.26% | 86,340 |
| Jan 7, 2026 | 578.00 | 581.00 | 564.00 | 575.00 | 575.00 | -0.35% | 87,281 |
| Jan 6, 2026 | 584.00 | 584.00 | 573.00 | 577.00 | 577.00 | -1.20% | 75,509 |
| Jan 5, 2026 | 584.00 | 584.00 | 572.00 | 584.00 | 584.00 | - | 109,785 |
| Jan 2, 2026 | 573.00 | 584.00 | 573.00 | 584.00 | 584.00 | 1.92% | 45,967 |
| Dec 30, 2025 | 570.00 | 579.00 | 565.00 | 573.00 | 573.00 | 0.53% | 52,624 |
| Dec 29, 2025 | 571.00 | 576.00 | 561.00 | 570.00 | 570.00 | -1.38% | 152,696 |
| Dec 26, 2025 | 579.00 | 585.00 | 565.00 | 578.00 | 578.00 | -0.86% | 137,716 |
| Dec 24, 2025 | 579.00 | 588.00 | 577.00 | 583.00 | 583.00 | - | 63,924 |
| Dec 23, 2025 | 585.00 | 589.00 | 579.00 | 583.00 | 583.00 | -0.34% | 64,204 |
| Dec 22, 2025 | 590.00 | 593.00 | 581.00 | 585.00 | 585.00 | 0.34% | 101,229 |
| Dec 19, 2025 | 584.00 | 587.00 | 577.00 | 583.00 | 583.00 | -0.17% | 113,758 |
| Dec 18, 2025 | 599.00 | 599.00 | 576.00 | 584.00 | 584.00 | -0.34% | 89,685 |
| Dec 17, 2025 | 586.00 | 587.00 | 575.00 | 586.00 | 586.00 | 0.86% | 132,133 |
| Dec 16, 2025 | 583.00 | 584.00 | 574.00 | 581.00 | 581.00 | 0.17% | 237,550 |
| Dec 15, 2025 | 577.00 | 585.00 | 569.00 | 580.00 | 580.00 | -0.34% | 109,013 |
| Dec 12, 2025 | 578.00 | 599.00 | 576.00 | 582.00 | 582.00 | 0.69% | 138,921 |
| Dec 11, 2025 | 593.00 | 594.00 | 573.00 | 578.00 | 578.00 | -3.18% | 243,828 |
| Dec 10, 2025 | 600.00 | 600.00 | 573.00 | 597.00 | 597.00 | -0.50% | 330,183 |
| Dec 9, 2025 | 600.00 | 601.00 | 592.00 | 600.00 | 600.00 | -0.17% | 111,547 |
| Dec 8, 2025 | 585.00 | 610.00 | 585.00 | 601.00 | 601.00 | 3.44% | 674,762 |
| Dec 5, 2025 | 575.00 | 583.00 | 566.00 | 581.00 | 581.00 | 1.22% | 114,173 |
| Dec 4, 2025 | 571.00 | 575.00 | 566.00 | 574.00 | 574.00 | 0.35% | 92,669 |
| Dec 3, 2025 | 569.00 | 573.00 | 569.00 | 572.00 | 572.00 | - | 43,958 |
| Dec 2, 2025 | 558.00 | 576.00 | 558.00 | 572.00 | 572.00 | 2.51% | 249,366 |
| Dec 1, 2025 | 556.00 | 561.00 | 552.00 | 558.00 | 558.00 | - | 142,021 |
| Nov 28, 2025 | 556.00 | 567.00 | 551.00 | 558.00 | 558.00 | - | 138,234 |
| Nov 27, 2025 | 558.00 | 562.00 | 553.00 | 558.00 | 558.00 | - | 132,052 |
| Nov 26, 2025 | 552.00 | 558.00 | 546.00 | 558.00 | 558.00 | 1.09% | 231,899 |
| Nov 25, 2025 | 557.00 | 560.00 | 549.00 | 552.00 | 552.00 | -0.90% | 49,082 |
| Nov 24, 2025 | 563.00 | 566.00 | 551.00 | 557.00 | 557.00 | -1.07% | 57,514 |
| Nov 21, 2025 | 564.00 | 570.00 | 558.00 | 563.00 | 563.00 | -1.40% | 84,932 |
| Nov 20, 2025 | 569.00 | 571.00 | 562.00 | 571.00 | 571.00 | 0.35% | 77,482 |
| Nov 19, 2025 | 568.00 | 572.00 | 558.00 | 569.00 | 569.00 | 0.18% | 72,241 |
| Nov 18, 2025 | 572.00 | 576.00 | 562.00 | 568.00 | 568.00 | -0.70% | 163,816 |
| Nov 17, 2025 | 554.00 | 584.00 | 551.00 | 572.00 | 572.00 | 4.76% | 544,998 |
| Nov 14, 2025 | 553.00 | 558.00 | 533.00 | 546.00 | 546.00 | -1.80% | 147,255 |
| Nov 13, 2025 | 554.00 | 560.00 | 553.00 | 556.00 | 556.00 | -0.36% | 59,543 |
| Nov 12, 2025 | 549.00 | 559.00 | 531.00 | 558.00 | 558.00 | 1.64% | 256,134 |
| Nov 11, 2025 | 552.00 | 560.00 | 546.00 | 549.00 | 549.00 | - | 68,633 |
| Nov 10, 2025 | 548.00 | 558.00 | 544.00 | 549.00 | 549.00 | 0.18% | 148,197 |
| Nov 7, 2025 | 551.00 | 551.00 | 536.00 | 548.00 | 548.00 | -1.26% | 113,392 |
| Nov 6, 2025 | 558.00 | 562.00 | 549.00 | 555.00 | 555.00 | -0.54% | 75,672 |
| Nov 5, 2025 | 565.00 | 567.00 | 540.00 | 558.00 | 558.00 | -1.06% | 191,499 |
| Nov 4, 2025 | 568.00 | 573.00 | 560.00 | 564.00 | 564.00 | -1.05% | 165,569 |
| Nov 3, 2025 | 576.00 | 582.00 | 565.00 | 570.00 | 570.00 | -1.04% | 213,232 |
| Oct 31, 2025 | 570.00 | 581.00 | 568.00 | 576.00 | 576.00 | 1.05% | 171,544 |
| Oct 30, 2025 | 576.00 | 577.00 | 565.00 | 570.00 | 570.00 | -1.04% | 199,763 |
| Oct 29, 2025 | 564.00 | 580.00 | 559.00 | 576.00 | 576.00 | 2.13% | 275,050 |
| Oct 28, 2025 | 565.00 | 618.00 | 557.00 | 564.00 | 564.00 | -0.18% | 1,874,121 |
| Oct 27, 2025 | 578.00 | 578.00 | 564.00 | 565.00 | 565.00 | -1.22% | 243,271 |
| Oct 24, 2025 | 575.00 | 575.00 | 568.00 | 572.00 | 572.00 | -0.52% | 95,689 |
| Oct 23, 2025 | 576.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.35% | 66,351 |
| Oct 22, 2025 | 579.00 | 579.00 | 566.00 | 577.00 | 577.00 | 0.35% | 129,261 |
| Oct 21, 2025 | 573.00 | 583.00 | 570.00 | 575.00 | 575.00 | 0.70% | 151,999 |
| Oct 20, 2025 | 576.00 | 579.00 | 566.00 | 571.00 | 571.00 | -0.87% | 111,617 |
| Oct 17, 2025 | 578.00 | 583.00 | 571.00 | 576.00 | 576.00 | -1.20% | 88,686 |
| Oct 16, 2025 | 587.00 | 591.00 | 578.00 | 583.00 | 583.00 | -0.68% | 132,144 |
| Oct 15, 2025 | 581.00 | 587.00 | 576.00 | 587.00 | 587.00 | 1.03% | 216,026 |
| Oct 14, 2025 | 577.00 | 584.00 | 573.00 | 581.00 | 581.00 | -0.17% | 115,869 |
| Oct 13, 2025 | 571.00 | 583.00 | 571.00 | 582.00 | 582.00 | - | 98,270 |
| Oct 10, 2025 | 585.00 | 585.00 | 577.00 | 582.00 | 582.00 | -0.34% | 113,958 |
| Oct 2, 2025 | 583.00 | 585.00 | 577.00 | 584.00 | 584.00 | 0.17% | 119,025 |