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 |