VALOFE Co.,Ltd. 331520
KRX · Südkorea · Technologiedienstleistungen
KRW 2.200,00+10,00 (+0,46 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.200,00 | +0,46 % | KRW 2.185,00 | KRW 2.220,00 | KRW 2.185,00 | 5,44K |
| 2026-10-01 | KRW 2.190,00 | +1,39 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.155,00 | 14,26K |
| 2026-09-30 | KRW 2.160,00 | -2,04 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.110,00 | 29,79K |
| 2026-09-29 | KRW 2.205,00 | +0,68 % | KRW 2.130,00 | KRW 2.245,00 | KRW 2.130,00 | 17,59K |
| 2026-09-28 | KRW 2.190,00 | -2,23 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.155,00 | 25,29K |
| 2026-09-23 | KRW 2.240,00 | -0,44 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.115,00 | 45,67K |
| 2026-09-22 | KRW 2.250,00 | -0,22 % | KRW 2.270,00 | KRW 2.315,00 | KRW 2.205,00 | 24,19K |
| 2026-09-21 | KRW 2.255,00 | -4,85 % | KRW 2.340,00 | KRW 2.370,00 | KRW 2.230,00 | 61,35K |
| 2026-09-18 | KRW 2.370,00 | +1,28 % | KRW 2.325,00 | KRW 2.395,00 | KRW 2.310,00 | 16,17K |
| 2026-09-17 | KRW 2.340,00 | +1,74 % | KRW 2.255,00 | KRW 2.355,00 | KRW 2.245,00 | 38,81K |
| 2026-09-16 | KRW 2.300,00 | -0,65 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.290,00 | 11,01K |
| 2026-09-15 | KRW 2.315,00 | +1,76 % | KRW 2.320,00 | KRW 2.365,00 | KRW 2.275,00 | 23,08K |
| 2026-09-14 | KRW 2.275,00 | -1,09 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.240,00 | 11,78K |
| 2026-09-11 | KRW 2.300,00 | -1,92 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.280,00 | 15,48K |
| 2026-09-10 | KRW 2.345,00 | -0,21 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.290,00 | 13,07K |
| 2026-09-09 | KRW 2.350,00 | +5,15 % | KRW 2.235,00 | KRW 2.440,00 | KRW 2.235,00 | 32,19K |
| 2026-09-08 | KRW 2.235,00 | -3,25 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.205,00 | 66,06K |
| 2026-09-07 | KRW 2.310,00 | -3,95 % | KRW 2.405,00 | KRW 2.480,00 | KRW 2.295,00 | 46,57K |
| 2026-09-04 | KRW 2.405,00 | -0,82 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.375,00 | 13,70K |
| 2026-09-03 | KRW 2.425,00 | -0,41 % | KRW 2.415,00 | KRW 2.435,00 | KRW 2.385,00 | 12,33K |
| 2026-09-02 | KRW 2.435,00 | -1,22 % | KRW 2.460,00 | KRW 2.465,00 | KRW 2.385,00 | 21,49K |
| 2026-09-01 | KRW 2.465,00 | -2,38 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.440,00 | 26,41K |
| 2026-08-31 | KRW 2.525,00 | 0,00 % | KRW 2.430,00 | KRW 2.525,00 | KRW 2.430,00 | 13,61K |
| 2026-08-28 | KRW 2.525,00 | -1,94 % | KRW 2.575,00 | KRW 2.600,00 | KRW 2.525,00 | 10,43K |
| 2026-08-27 | KRW 2.575,00 | +2,79 % | KRW 2.455,00 | KRW 2.635,00 | KRW 2.435,00 | 24,84K |
| 2026-08-26 | KRW 2.505,00 | -1,38 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.465,00 | 19,46K |
| 2026-08-25 | KRW 2.540,00 | +2,42 % | KRW 2.530,00 | KRW 2.605,00 | KRW 2.320,00 | 28,12K |
| 2026-08-24 | KRW 2.480,00 | -2,17 % | KRW 2.540,00 | KRW 2.585,00 | KRW 2.480,00 | 16,27K |
| 2026-08-21 | KRW 2.535,00 | -2,50 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.510,00 | 15,11K |
| 2026-08-20 | KRW 2.600,00 | +0,19 % | KRW 2.600,00 | KRW 2.650,00 | KRW 2.540,00 | 19,92K |
| 2026-08-19 | KRW 2.595,00 | +2,37 % | KRW 2.460,00 | KRW 2.630,00 | KRW 2.460,00 | 30,61K |
| 2026-08-18 | KRW 2.535,00 | -4,52 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.505,00 | 28,09K |
| 2026-08-14 | KRW 2.655,00 | +0,19 % | KRW 2.650,00 | KRW 2.750,00 | KRW 2.620,00 | 50,45K |
| 2026-08-13 | KRW 2.650,00 | -3,99 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.645,00 | 39,66K |
| 2026-08-12 | KRW 2.760,00 | -0,72 % | KRW 2.760,00 | KRW 2.855,00 | KRW 2.650,00 | 128,48K |
| 2026-08-11 | KRW 2.780,00 | +23,56 % | KRW 2.250,00 | KRW 2.795,00 | KRW 2.250,00 | 328,84K |
| 2026-08-10 | KRW 2.250,00 | +2,51 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.130,00 | 36,33K |
| 2026-08-07 | KRW 2.195,00 | +3,78 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.100,00 | 20,13K |
| 2026-08-06 | KRW 2.115,00 | +2,67 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.045,00 | 33,64K |
| 2026-08-05 | KRW 2.060,00 | +0,49 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.050,00 | 12,43K |
| 2026-08-04 | KRW 2.050,00 | +1,74 % | KRW 1.995,00 | KRW 2.160,00 | KRW 1.995,00 | 15,39K |
| 2026-08-03 | KRW 2.015,00 | +0,50 % | KRW 1.976,00 | KRW 2.055,00 | KRW 1.974,00 | 19,61K |
| 2026-07-31 | KRW 2.005,00 | +0,55 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.975,00 | 22,77K |
| 2026-07-30 | KRW 1.994,00 | -0,05 % | KRW 1.995,00 | KRW 2.020,00 | KRW 1.922,00 | 25,04K |
| 2026-07-29 | KRW 1.995,00 | -7,64 % | KRW 2.160,00 | KRW 2.180,00 | KRW 1.800,00 | 27,43K |
| 2026-07-28 | KRW 2.160,00 | +1,17 % | KRW 2.130,00 | KRW 2.165,00 | KRW 2.035,00 | 29,00K |
| 2026-07-27 | KRW 2.135,00 | +0,23 % | KRW 2.130,00 | KRW 2.165,00 | KRW 2.075,00 | 8,36K |
| 2026-07-24 | KRW 2.130,00 | +5,45 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.025,00 | 58,61K |
| 2026-07-23 | KRW 2.020,00 | +1,25 % | KRW 1.990,00 | KRW 2.060,00 | KRW 1.971,00 | 32,39K |
| 2026-07-22 | KRW 1.995,00 | +0,10 % | KRW 1.993,00 | KRW 2.025,00 | KRW 1.953,00 | 15,21K |
| 2026-07-21 | KRW 1.993,00 | -0,05 % | KRW 1.950,00 | KRW 2.010,00 | KRW 1.950,00 | 7,05K |
| 2026-07-20 | KRW 1.994,00 | +1,27 % | KRW 1.969,00 | KRW 2.000,00 | KRW 1.946,00 | 16,75K |
| 2026-07-16 | KRW 1.969,00 | +0,15 % | KRW 1.967,00 | KRW 1.980,00 | KRW 1.942,00 | 25,20K |
| 2026-07-15 | KRW 1.966,00 | +2,13 % | KRW 1.905,00 | KRW 1.978,00 | KRW 1.905,00 | 7,99K |
| 2026-07-14 | KRW 1.925,00 | -2,83 % | KRW 1.962,00 | KRW 2.005,00 | KRW 1.879,00 | 33,22K |
| 2026-07-13 | KRW 1.981,00 | -0,85 % | KRW 1.982,00 | KRW 2.055,00 | KRW 1.900,00 | 34,13K |
| 2026-07-10 | KRW 1.998,00 | 0,00 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.817,00 | 19,29K |
| 2026-07-09 | KRW 1.998,00 | +6,62 % | KRW 1.874,00 | KRW 2.020,00 | KRW 1.840,00 | 13,56K |
| 2026-07-08 | KRW 1.874,00 | -4,68 % | KRW 1.950,00 | KRW 1.965,00 | KRW 1.831,00 | 38,64K |
| 2026-07-07 | KRW 1.966,00 | +5,19 % | KRW 1.869,00 | KRW 2.000,00 | KRW 1.869,00 | 26,98K |
| 2026-07-06 | KRW 1.869,00 | +5,77 % | KRW 1.767,00 | KRW 1.870,00 | KRW 1.762,00 | 38,16K |
| 2026-07-03 | KRW 1.767,00 | +1,67 % | KRW 1.737,00 | KRW 1.767,00 | KRW 1.685,00 | 13,21K |
| 2026-07-02 | KRW 1.738,00 | 0,00 % | KRW 1.675,00 | KRW 1.742,00 | KRW 1.675,00 | 20,11K |
| 2026-07-01 | KRW 1.738,00 | +0,75 % | KRW 1.725,00 | KRW 1.757,00 | KRW 1.705,00 | 22,31K |
| 2026-06-30 | KRW 1.725,00 | +1,23 % | KRW 1.703,00 | KRW 1.873,00 | KRW 1.659,00 | 41,63K |
| 2026-06-29 | KRW 1.704,00 | +5,97 % | KRW 1.606,00 | KRW 1.766,00 | KRW 1.555,00 | 28,59K |
| 2026-06-26 | KRW 1.608,00 | -2,60 % | KRW 1.651,00 | KRW 1.725,00 | KRW 1.500,00 | 78,72K |
| 2026-06-25 | KRW 1.651,00 | -2,83 % | KRW 1.702,00 | KRW 1.738,00 | KRW 1.649,00 | 50,00K |
| 2026-06-24 | KRW 1.699,00 | -4,98 % | KRW 1.737,00 | KRW 1.817,00 | KRW 1.620,00 | 179,05K |
| 2026-06-23 | KRW 1.788,00 | -9,65 % | KRW 1.963,00 | KRW 1.979,00 | KRW 1.781,00 | 166,30K |
| 2026-06-22 | KRW 1.979,00 | -5,31 % | KRW 2.005,00 | KRW 2.070,00 | KRW 1.970,00 | 17,66K |
| 2026-06-19 | KRW 2.090,00 | -4,13 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.005,00 | 43,57K |
| 2026-06-18 | KRW 2.180,00 | -0,91 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.005,00 | 26,95K |
| 2026-06-17 | KRW 2.200,00 | +1,62 % | KRW 2.165,00 | KRW 2.225,00 | KRW 2.145,00 | 13,85K |
| 2026-06-16 | KRW 2.165,00 | -0,46 % | KRW 2.165,00 | KRW 2.200,00 | KRW 2.145,00 | 16,53K |
| 2026-06-15 | KRW 2.175,00 | -0,68 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.150,00 | 22,21K |
| 2026-06-12 | KRW 2.190,00 | +2,82 % | KRW 2.130,00 | KRW 2.285,00 | KRW 2.120,00 | 34,27K |
| 2026-06-11 | KRW 2.130,00 | -2,74 % | KRW 2.105,00 | KRW 2.170,00 | KRW 2.095,00 | 11,38K |
| 2026-06-10 | KRW 2.190,00 | -0,45 % | KRW 2.300,00 | KRW 2.300,00 | KRW 1.896,00 | 51 |
| 2026-06-09 | KRW 2.200,00 | +1,38 % | KRW 2.190,00 | KRW 2.375,00 | KRW 2.145,00 | 15,74K |
| 2026-06-08 | KRW 2.170,00 | -6,06 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.135,00 | 40,44K |
| 2026-06-05 | KRW 2.310,00 | -1,91 % | KRW 2.355,00 | KRW 2.365,00 | KRW 2.240,00 | 27,45K |
| 2026-06-04 | KRW 2.355,00 | -3,29 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.335,00 | 18,06K |
| 2026-06-02 | KRW 2.435,00 | -2,21 % | KRW 2.330,00 | KRW 2.460,00 | KRW 2.230,00 | 68,51K |
| 2026-06-01 | KRW 2.490,00 | -3,86 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.400,00 | 48,29K |
| 2026-05-29 | KRW 2.590,00 | -0,96 % | KRW 2.600,00 | KRW 2.670,00 | KRW 2.545,00 | 63,46K |
| 2026-05-28 | KRW 2.615,00 | +0,77 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.540,00 | 59,25K |
| 2026-05-27 | KRW 2.595,00 | -3,17 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.520,00 | 66,70K |
| 2026-05-26 | KRW 2.680,00 | +2,88 % | KRW 2.580,00 | KRW 2.710,00 | KRW 2.580,00 | 77,62K |
| 2026-05-22 | KRW 2.605,00 | -0,19 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.585,00 | 48,44K |