VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea
· Delayed Price · Currency is KRW 581.00
+7.00 (1.22%)
At close: Dec 5, 2025
VALOFE Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 581.00 | 584.00 | 577.00 | 583.00 | 583.00 | -0.17% | 156,427 |
| Sep 30, 2025 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.51% | 83,641 |
| Sep 29, 2025 | 585.00 | 591.00 | 583.00 | 587.00 | 587.00 | 0.17% | 93,383 |
| Sep 26, 2025 | 587.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.17% | 223,133 |
| Sep 25, 2025 | 599.00 | 599.00 | 586.00 | 587.00 | 587.00 | -2.17% | 305,073 |
| Sep 24, 2025 | 594.00 | 604.00 | 592.00 | 600.00 | 600.00 | 0.17% | 155,944 |
| Sep 23, 2025 | 601.00 | 603.00 | 596.00 | 599.00 | 599.00 | - | 129,646 |
| Sep 22, 2025 | 599.00 | 605.00 | 597.00 | 599.00 | 599.00 | -0.33% | 86,470 |
| Sep 19, 2025 | 603.00 | 603.00 | 597.00 | 601.00 | 601.00 | -0.33% | 120,565 |
| Sep 18, 2025 | 631.00 | 632.00 | 596.00 | 603.00 | 603.00 | -0.33% | 646,062 |
| Sep 17, 2025 | 598.00 | 609.00 | 590.00 | 605.00 | 605.00 | 1.17% | 467,411 |
| Sep 16, 2025 | 597.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.33% | 102,158 |
| Sep 15, 2025 | 597.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.33% | 90,582 |
| Sep 12, 2025 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.50% | 61,101 |
| Sep 11, 2025 | 598.00 | 602.00 | 589.00 | 595.00 | 595.00 | -0.50% | 176,596 |
| Sep 10, 2025 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.50% | 60,240 |
| Sep 9, 2025 | 599.00 | 599.00 | 588.00 | 595.00 | 595.00 | - | 157,362 |
| Sep 8, 2025 | 602.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.16% | 202,077 |
| Sep 5, 2025 | 603.00 | 605.00 | 597.00 | 602.00 | 602.00 | 0.33% | 57,633 |
| Sep 4, 2025 | 595.00 | 604.00 | 595.00 | 600.00 | 600.00 | 0.84% | 63,815 |
| Sep 3, 2025 | 604.00 | 604.00 | 595.00 | 595.00 | 595.00 | -1.49% | 47,006 |
| Sep 2, 2025 | 591.00 | 604.00 | 591.00 | 604.00 | 604.00 | 2.20% | 90,606 |
| Sep 1, 2025 | 603.00 | 604.00 | 591.00 | 591.00 | 591.00 | -1.99% | 248,973 |
| Aug 29, 2025 | 604.00 | 604.00 | 596.00 | 603.00 | 603.00 | 0.67% | 91,841 |
| Aug 28, 2025 | 597.00 | 605.00 | 595.00 | 599.00 | 599.00 | 0.50% | 107,526 |
| Aug 27, 2025 | 596.00 | 604.00 | 593.00 | 596.00 | 596.00 | - | 81,123 |
| Aug 26, 2025 | 599.00 | 604.00 | 587.00 | 596.00 | 596.00 | -0.17% | 160,140 |
| Aug 25, 2025 | 598.00 | 606.00 | 593.00 | 597.00 | 597.00 | 0.34% | 168,141 |
| Aug 22, 2025 | 599.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.17% | 73,039 |
| Aug 21, 2025 | 599.00 | 601.00 | 596.00 | 596.00 | 596.00 | - | 73,074 |
| Aug 20, 2025 | 593.00 | 597.00 | 589.00 | 596.00 | 596.00 | 0.51% | 113,974 |
| Aug 19, 2025 | 601.00 | 604.00 | 593.00 | 593.00 | 593.00 | -1.33% | 154,011 |
| Aug 18, 2025 | 598.00 | 602.00 | 592.00 | 601.00 | 601.00 | - | 94,534 |
| Aug 14, 2025 | 599.00 | 605.00 | 592.00 | 601.00 | 601.00 | - | 127,981 |
| Aug 13, 2025 | 597.00 | 606.00 | 590.00 | 601.00 | 601.00 | 0.33% | 99,928 |
| Aug 12, 2025 | 591.00 | 602.00 | 591.00 | 599.00 | 599.00 | 0.17% | 127,154 |
| Aug 11, 2025 | 609.00 | 609.00 | 593.00 | 598.00 | 598.00 | -1.81% | 134,966 |
| Aug 8, 2025 | 611.00 | 612.00 | 599.00 | 609.00 | 609.00 | -0.49% | 100,407 |
| Aug 7, 2025 | 595.00 | 614.00 | 595.00 | 612.00 | 612.00 | 1.66% | 189,147 |
| Aug 6, 2025 | 602.00 | 603.00 | 588.00 | 602.00 | 602.00 | - | 80,081 |
| Aug 5, 2025 | 595.00 | 604.00 | 590.00 | 602.00 | 602.00 | 1.01% | 103,898 |
| Aug 4, 2025 | 586.00 | 597.00 | 585.00 | 596.00 | 596.00 | 0.85% | 100,005 |
| Aug 1, 2025 | 592.00 | 598.00 | 587.00 | 591.00 | 591.00 | -1.17% | 96,054 |
| Jul 31, 2025 | 598.00 | 603.00 | 590.00 | 598.00 | 598.00 | - | 202,807 |
| Jul 30, 2025 | 596.00 | 601.00 | 594.00 | 598.00 | 598.00 | 0.17% | 121,600 |
| Jul 29, 2025 | 584.00 | 606.00 | 581.00 | 597.00 | 597.00 | 1.53% | 187,752 |
| Jul 28, 2025 | 600.00 | 605.00 | 586.00 | 588.00 | 588.00 | -2.33% | 475,731 |
| Jul 25, 2025 | 607.00 | 612.00 | 599.00 | 602.00 | 602.00 | -1.79% | 289,248 |
| Jul 24, 2025 | 616.00 | 618.00 | 607.00 | 613.00 | 613.00 | -0.81% | 102,448 |
| Jul 23, 2025 | 625.00 | 625.00 | 611.00 | 618.00 | 618.00 | -0.96% | 190,911 |
| Jul 22, 2025 | 630.00 | 631.00 | 617.00 | 624.00 | 624.00 | -1.11% | 232,594 |
| Jul 21, 2025 | 630.00 | 636.00 | 625.00 | 631.00 | 631.00 | 0.16% | 212,021 |
| Jul 18, 2025 | 645.00 | 645.00 | 621.00 | 630.00 | 630.00 | -1.41% | 448,496 |
| Jul 17, 2025 | 630.00 | 641.00 | 623.00 | 639.00 | 639.00 | 1.43% | 312,257 |
| Jul 16, 2025 | 625.00 | 633.00 | 618.00 | 630.00 | 630.00 | 0.80% | 168,781 |
| Jul 15, 2025 | 635.00 | 635.00 | 619.00 | 625.00 | 625.00 | -0.95% | 204,717 |
| Jul 14, 2025 | 635.00 | 640.00 | 629.00 | 631.00 | 631.00 | -0.63% | 128,378 |
| Jul 11, 2025 | 635.00 | 644.00 | 630.00 | 635.00 | 635.00 | -0.16% | 242,768 |