Skip to main content
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
0.00 (0.00%)
At close: Dec 5, 2025

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,485.002,485.002,425.002,455.002,455.00-9,568
Dec 4, 20252,485.002,485.002,435.002,455.002,455.00-0.20%11,099
Dec 3, 20252,480.002,480.002,445.002,460.002,460.00-18,475
Dec 2, 20252,480.002,480.002,440.002,460.002,460.00-19,493
Dec 1, 20252,480.002,480.002,440.002,460.002,460.000.82%19,680
Nov 28, 20252,435.002,470.002,430.002,440.002,440.000.21%9,163
Nov 27, 20252,480.002,480.002,405.002,435.002,435.00-0.41%23,862
Nov 26, 20252,475.002,475.002,407.002,445.002,445.000.20%65,163
Nov 25, 20252,430.002,445.002,415.002,440.002,440.000.41%35,169
Nov 24, 20252,435.002,455.002,410.002,430.002,430.00-0.41%15,135
Nov 21, 20252,430.002,445.002,415.002,440.002,440.000.21%19,331
Nov 20, 20252,405.002,440.002,405.002,435.002,435.001.46%27,311
Nov 19, 20252,420.002,420.002,385.002,400.002,400.00-0.41%17,568
Nov 18, 20252,460.002,470.002,380.002,410.002,410.00-2.23%33,869
Nov 17, 20252,480.002,480.002,430.002,465.002,465.000.82%7,488
Nov 14, 20252,425.002,480.002,370.002,445.002,445.000.62%59,832
Nov 13, 20252,465.002,465.002,405.002,430.002,430.000.21%17,050
Nov 12, 20252,395.002,450.002,395.002,425.002,425.001.04%8,700
Nov 11, 20252,400.002,400.002,370.002,400.002,400.000.42%25,015
Nov 10, 20252,385.002,405.002,355.002,390.002,390.00-17,462
Nov 7, 20252,430.002,460.002,360.002,390.002,390.00-2.05%19,613
Nov 6, 20252,370.002,450.002,370.002,440.002,440.002.74%24,970
Nov 5, 20252,365.002,375.002,320.002,375.002,375.000.42%16,641
Nov 4, 20252,435.002,435.002,350.002,365.002,365.00-2.87%32,257
Nov 3, 20252,480.002,480.002,415.002,435.002,435.00-1.02%21,432
Oct 31, 20252,425.002,460.002,405.002,460.002,460.001.23%11,052
Oct 30, 20252,485.002,485.002,415.002,430.002,430.00-1.62%12,171
Oct 29, 20252,480.002,480.002,455.002,470.002,470.00-0.20%5,858
Oct 28, 20252,465.002,475.002,460.002,475.002,475.000.20%13,263
Oct 27, 20252,465.002,470.002,435.002,470.002,470.001.02%46,658
Oct 24, 20252,430.002,445.002,400.002,445.002,445.001.66%22,692
Oct 23, 20252,380.002,405.002,380.002,405.002,405.001.05%15,535
Oct 22, 20252,375.002,400.002,340.002,380.002,380.000.63%64,277
Oct 21, 20252,380.002,380.002,360.002,365.002,365.00-0.21%3,896
Oct 20, 20252,385.002,385.002,350.002,370.002,370.000.42%5,453
Oct 17, 20252,385.002,385.002,335.002,360.002,360.000.43%12,773
Oct 16, 20252,385.002,385.002,330.002,350.002,350.00-19,866
Oct 15, 20252,385.002,385.002,345.002,350.002,350.000.64%26,685
Oct 14, 20252,385.002,385.002,310.002,335.002,335.00-1.27%67,472
Oct 13, 20252,365.002,365.002,320.002,365.002,365.00-0.21%28,318
Oct 10, 20252,370.002,385.002,345.002,370.002,370.00-44,088
Oct 2, 20252,365.002,385.002,360.002,370.002,370.000.21%25,071
Oct 1, 20252,395.002,395.002,355.002,365.002,365.00-1.46%17,598
Sep 30, 20252,430.002,430.002,345.002,400.002,400.00-0.41%31,950
Sep 29, 20252,435.002,435.002,380.002,410.002,410.000.42%13,681
Sep 26, 20252,460.002,460.002,375.002,400.002,400.00-2.44%27,415
Sep 25, 20252,455.002,460.002,430.002,460.002,460.00-14,538
Sep 24, 20252,460.002,480.002,435.002,460.002,460.00-11,908
Sep 23, 20252,480.002,480.002,435.002,460.002,460.00-1.01%21,595
Sep 22, 20252,510.002,510.002,475.002,485.002,485.00-0.20%12,652
Sep 19, 20252,500.002,500.002,465.002,490.002,490.00-0.40%27,612
Sep 18, 20252,385.002,530.002,375.002,500.002,500.004.82%44,746
Sep 17, 20252,425.002,425.002,370.002,385.002,385.00-1.45%14,937
Sep 16, 20252,450.002,475.002,380.002,420.002,420.00-1.22%26,199
Sep 15, 20252,435.002,470.002,425.002,450.002,450.00-0.41%42,209
Sep 12, 20252,435.002,460.002,435.002,460.002,460.000.41%11,012
Sep 11, 20252,465.002,465.002,435.002,450.002,450.00-0.61%18,126
Sep 10, 20252,450.002,475.002,450.002,465.002,465.00-31,105
Sep 9, 20252,445.002,465.002,415.002,465.002,465.000.82%17,170
Sep 8, 20252,450.002,495.002,420.002,445.002,445.00-0.20%21,117
Sep 5, 20252,370.002,480.002,355.002,450.002,450.004.93%61,687
Sep 4, 20252,325.002,340.002,325.002,335.002,335.000.43%3,325
Sep 3, 20252,370.002,370.002,295.002,325.002,325.000.65%22,373
Sep 2, 20252,345.002,345.002,290.002,310.002,310.000.87%9,739
Sep 1, 20252,340.002,340.002,270.002,290.002,290.00-0.22%9,735
Aug 29, 20252,335.002,335.002,275.002,295.002,295.00-3,634
Aug 28, 20252,300.002,310.002,275.002,295.002,295.00-0.22%7,895
Aug 27, 20252,335.002,335.002,280.002,300.002,300.000.22%3,293
Aug 26, 20252,295.002,300.002,280.002,295.002,295.000.22%18,299
Aug 25, 20252,295.002,300.002,275.002,290.002,290.00-11,002
Aug 22, 20252,287.002,300.002,265.002,290.002,290.00-10,650
Aug 21, 20252,340.002,340.002,275.002,290.002,290.00-0.43%6,215
Aug 20, 20252,295.002,300.002,255.002,300.002,300.00-17,901
Aug 19, 20252,310.002,310.002,265.002,300.002,300.00-0.22%14,261
Aug 18, 20252,370.002,370.002,290.002,305.002,305.00-1.28%20,469
Aug 14, 20252,345.002,345.002,300.002,335.002,335.00-0.43%11,534
Aug 13, 20252,250.002,345.002,250.002,345.002,345.003.30%31,301
Aug 12, 20252,345.002,345.002,270.002,270.002,270.00-2.99%22,559
Aug 11, 20252,280.002,340.002,255.002,340.002,340.003.31%24,580
Aug 8, 20252,335.002,335.002,265.002,265.002,265.00-0.66%20,436
Aug 7, 20252,295.002,325.002,260.002,280.002,280.00-0.87%18,616
Aug 6, 20252,395.002,395.002,270.002,300.002,300.00-18,554
Aug 5, 20252,295.002,300.002,265.002,300.002,300.000.66%10,057
Aug 4, 20252,285.002,285.002,200.002,285.002,285.00-48,085
Aug 1, 20252,320.002,320.002,245.002,285.002,285.00-2.35%40,097
Jul 31, 20252,340.002,340.002,320.002,340.002,340.00-13,800
Jul 30, 20252,365.002,365.002,290.002,340.002,340.002.18%6,755
Jul 29, 20252,365.002,365.002,270.002,290.002,290.00-1.08%31,950
Jul 28, 20252,360.002,360.002,305.002,315.002,315.000.43%16,376
Jul 25, 20252,305.002,305.002,285.002,305.002,305.00-28,674
Jul 24, 20252,305.002,350.002,300.002,305.002,305.000.88%12,833
Jul 23, 20252,395.002,395.002,285.002,285.002,285.00-3.59%10,938
Jul 22, 20252,390.002,390.002,350.002,370.002,370.00-0.84%9,510
Jul 21, 20252,430.002,430.002,370.002,390.002,390.00-1.04%15,469
Jul 18, 20252,415.002,415.002,380.002,415.002,415.000.63%1,409
Jul 17, 20252,450.002,450.002,395.002,400.002,400.00-1.03%8,399
Jul 16, 20252,435.002,435.002,390.002,425.002,425.00-7,364
Jul 15, 20252,430.002,440.002,410.002,425.002,425.000.21%31,189
Jul 14, 20252,400.002,435.002,380.002,420.002,420.000.83%20,403
Jul 11, 20252,400.002,410.002,375.002,400.002,400.00-25,366