VALOFE Co.,Ltd. 331520
KRX · South Korea · Technology Services
KRW 2,200.00+10.00 (+0.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |