Skip to main content
VALOFE Co.,Ltd (KOSDAQ:331520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
0.00 (0.00%)
At close: Apr 7, 2026

VALOFE Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20262,690.002,760.002,690.002,750.002,750.003.19%29,830
Mar 23, 20262,775.002,810.002,665.002,665.002,665.00-5.33%34,168
Mar 20, 20262,780.002,830.002,730.002,815.002,815.001.26%21,474
Mar 19, 20262,705.002,825.002,665.002,780.002,780.000.54%65,901
Mar 18, 20262,765.002,795.002,725.002,765.002,765.00-35,102
Mar 17, 20262,745.002,790.002,680.002,765.002,765.00-23,586
Mar 16, 20262,800.002,830.002,750.002,765.002,765.00-1.25%12,415
Mar 13, 20262,765.002,820.002,690.002,800.002,800.001.27%28,799
Mar 12, 20262,765.002,795.002,735.002,765.002,765.00-12,456
Mar 11, 20262,745.002,840.002,650.002,765.002,765.000.73%47,241
Mar 10, 20262,800.002,850.002,525.002,745.002,745.00-1.96%95,375
Mar 9, 20262,770.002,825.002,615.002,800.002,800.00-1.93%53,419
Mar 6, 20262,740.002,870.002,635.002,855.002,855.002.88%58,456
Mar 5, 20262,575.002,780.002,575.002,775.002,775.0010.56%91,220
Mar 4, 20262,850.002,850.002,425.002,510.002,510.00-12.24%190,246
Mar 3, 20263,080.003,105.002,845.002,860.002,860.00-8.33%151,568
Feb 27, 20263,145.003,145.003,040.003,120.003,120.00-0.95%107,951
Feb 26, 20263,080.003,440.003,010.003,150.003,150.001.61%776,206
Feb 25, 20263,065.003,155.003,010.003,100.003,100.000.98%133,625
Feb 24, 20262,885.003,095.002,845.003,070.003,070.006.04%222,820
Feb 23, 20262,820.002,925.002,765.002,895.002,895.002.48%97,710
Feb 20, 20262,920.002,920.002,820.002,825.002,825.00-3.58%76,727
Feb 19, 20262,900.002,930.002,850.002,930.002,930.001.03%72,811
Feb 13, 20262,850.002,975.002,820.002,900.002,900.001.93%100,794
Feb 12, 20262,895.002,895.002,800.002,845.002,845.00-1.73%105,373
Feb 11, 20262,755.003,030.002,755.002,895.002,895.005.08%301,368
Feb 10, 20262,725.002,770.002,715.002,755.002,755.001.85%20,730
Feb 9, 20262,690.002,805.002,660.002,705.002,705.000.56%49,206
Feb 6, 20262,695.002,700.002,630.002,690.002,690.00-0.55%30,526
Feb 5, 20262,720.002,720.002,685.002,705.002,705.000.19%12,344
Feb 4, 20262,685.002,735.002,675.002,700.002,700.000.19%34,710
Feb 3, 20262,670.002,755.002,655.002,695.002,695.000.94%32,400
Feb 2, 20262,725.002,745.002,645.002,670.002,670.00-2.02%63,303
Jan 30, 20262,795.002,810.002,725.002,725.002,725.00-2.50%30,141
Jan 29, 20262,825.002,850.002,735.002,795.002,795.00-1.06%30,744
Jan 28, 20262,850.002,855.002,820.002,825.002,825.00-0.88%10,150
Jan 27, 20262,820.002,860.002,775.002,850.002,850.001.06%24,545
Jan 26, 20262,795.002,840.002,730.002,820.002,820.001.62%24,722
Jan 23, 20262,730.002,800.002,700.002,775.002,775.002.02%27,218
Jan 22, 20262,745.002,770.002,655.002,720.002,720.00-0.91%92,295
Jan 21, 20262,775.002,780.002,735.002,745.002,745.00-1.26%12,143
Jan 20, 20262,785.002,800.002,745.002,780.002,780.00-0.18%24,667
Jan 19, 20262,795.002,815.002,750.002,785.002,785.00-0.36%19,388
Jan 16, 20262,790.002,800.002,745.002,795.002,795.000.18%23,464
Jan 15, 20262,780.002,790.002,750.002,790.002,790.000.18%12,525
Jan 14, 20262,810.002,810.002,765.002,785.002,785.00-0.54%18,603
Jan 13, 20262,780.002,815.002,765.002,800.002,800.00-0.18%15,907
Jan 12, 20262,795.002,815.002,775.002,805.002,805.000.18%15,459
Jan 9, 20262,800.002,850.002,775.002,800.002,800.00-0.36%7,942
Jan 8, 20262,845.002,850.002,790.002,810.002,810.00-2.26%17,869
Jan 7, 20262,890.002,905.002,820.002,875.002,875.00-0.35%17,460
Jan 6, 20262,920.002,920.002,865.002,885.002,885.00-1.20%15,103
Jan 5, 20262,920.002,920.002,860.002,920.002,920.00-21,970
Jan 2, 20262,865.002,920.002,865.002,920.002,920.001.92%9,193
Dec 30, 20252,850.002,895.002,825.002,865.002,865.000.53%10,545
Dec 29, 20252,855.002,880.002,805.002,850.002,850.00-1.38%30,539
Dec 26, 20252,895.002,925.002,825.002,890.002,890.00-0.86%27,543
Dec 24, 20252,895.002,940.002,885.002,915.002,915.00-12,784
Dec 23, 20252,925.002,945.002,895.002,915.002,915.00-0.34%12,951
Dec 22, 20252,950.002,965.002,905.002,925.002,925.000.34%20,252
Dec 19, 20252,920.002,935.002,885.002,915.002,915.00-0.17%22,751
Dec 18, 20252,995.002,995.002,880.002,920.002,920.00-0.34%17,964
Dec 17, 20252,930.002,935.002,875.002,930.002,930.000.86%26,428
Dec 16, 20252,915.002,920.002,870.002,905.002,905.000.17%47,630
Dec 15, 20252,885.002,925.002,845.002,900.002,900.00-0.34%21,802
Dec 12, 20252,890.002,995.002,880.002,910.002,910.000.69%27,830
Dec 11, 20252,965.002,970.002,865.002,890.002,890.00-3.18%48,766
Dec 10, 20253,000.003,000.002,865.002,985.002,985.00-0.50%66,036
Dec 9, 20253,000.003,005.002,960.003,000.003,000.00-0.17%22,485
Dec 8, 20252,925.003,050.002,925.003,005.003,005.003.44%134,952
Dec 5, 20252,875.002,915.002,830.002,905.002,905.001.22%23,088
Dec 4, 20252,855.002,875.002,830.002,870.002,870.000.35%18,533
Dec 3, 20252,845.002,865.002,845.002,860.002,860.00-8,791
Dec 2, 20252,790.002,880.002,790.002,860.002,860.002.51%49,874
Dec 1, 20252,780.002,805.002,760.002,790.002,790.00-28,404
Nov 28, 20252,780.002,835.002,755.002,790.002,790.00-27,646
Nov 27, 20252,790.002,810.002,765.002,790.002,790.00-26,685
Nov 26, 20252,760.002,790.002,730.002,790.002,790.001.09%46,820
Nov 25, 20252,785.002,800.002,745.002,760.002,760.00-0.90%9,816
Nov 24, 20252,815.002,830.002,755.002,785.002,785.00-1.07%11,502
Nov 21, 20252,820.002,850.002,790.002,815.002,815.00-1.40%16,986
Nov 20, 20252,845.002,855.002,810.002,855.002,855.000.35%15,636
Nov 19, 20252,840.002,860.002,790.002,845.002,845.000.18%14,448
Nov 18, 20252,860.002,880.002,810.002,840.002,840.00-0.70%32,763
Nov 17, 20252,770.002,920.002,755.002,860.002,860.004.76%108,999
Nov 14, 20252,765.002,790.002,665.002,730.002,730.00-1.80%29,451
Nov 13, 20252,770.002,800.002,765.002,780.002,780.00-0.36%11,908
Nov 12, 20252,745.002,795.002,655.002,790.002,790.001.64%51,226
Nov 11, 20252,760.002,800.002,730.002,745.002,745.00-13,726
Nov 10, 20252,740.002,790.002,720.002,745.002,745.000.18%29,639