Skip to main content
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,280.00
+335.00 (6.77%)
At close: Mar 5, 2026

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,300.005,520.005,160.005,280.005,280.006.77%236,974
Mar 4, 20265,800.005,800.004,795.004,945.004,945.00-16.19%481,909
Mar 3, 20265,900.006,100.005,850.005,900.005,900.00-4.07%233,015
Feb 27, 20266,470.006,470.005,870.006,150.006,150.00-5.82%349,929
Feb 26, 20266,350.006,950.006,340.006,530.006,530.003.32%361,992
Feb 25, 20266,010.006,860.006,000.006,320.006,320.006.04%327,806
Feb 24, 20265,880.006,060.005,720.005,960.005,960.001.71%144,986
Feb 23, 20266,000.006,040.005,610.005,860.005,860.00-2.33%336,591
Feb 20, 20265,300.006,500.005,200.006,000.006,000.0014.29%717,264
Feb 19, 20265,130.005,450.004,925.005,250.005,250.004.58%347,626
Feb 13, 20264,770.005,170.004,660.005,020.005,020.005.24%314,312
Feb 12, 20264,830.004,875.004,560.004,770.004,770.001.92%191,045
Feb 11, 20264,405.004,940.004,385.004,680.004,680.008.96%654,378
Feb 10, 20264,270.004,420.004,185.004,295.004,295.000.59%137,994
Feb 9, 20264,340.004,525.004,180.004,270.004,270.00-0.70%185,108
Feb 6, 20264,360.004,460.004,120.004,300.004,300.00-2.60%204,654
Feb 5, 20264,470.004,595.004,345.004,415.004,415.00-3.39%236,733
Feb 4, 20263,875.004,970.003,795.004,570.004,570.0016.73%815,199
Feb 3, 20263,780.003,955.003,720.003,915.003,915.006.82%173,080
Feb 2, 20263,900.004,095.003,600.003,665.003,665.00-8.26%353,208
Jan 30, 20264,275.004,345.003,950.003,995.003,995.00-6.44%426,159
Jan 29, 20263,850.004,360.003,710.004,270.004,270.0015.25%1,018,888
Jan 28, 20263,300.003,705.003,240.003,705.003,705.0012.61%888,922
Jan 27, 20263,190.003,340.003,185.003,290.003,290.002.17%305,314
Jan 26, 20263,220.003,335.003,115.003,220.003,220.00-0.92%349,570
Jan 23, 20263,455.003,910.003,210.003,250.003,250.007.97%2,899,243
Jan 22, 20263,125.003,125.002,990.003,010.003,010.00-3.68%164,566
Jan 21, 20263,250.003,275.003,075.003,125.003,125.00-5.16%103,238
Jan 20, 20263,300.003,340.003,155.003,295.003,295.000.30%129,592
Jan 19, 20263,280.003,340.003,195.003,285.003,285.001.86%121,749
Jan 16, 20263,250.003,395.003,195.003,225.003,225.000.94%112,640
Jan 15, 20263,200.003,240.003,090.003,195.003,195.001.11%96,181
Jan 14, 20263,225.003,225.003,050.003,160.003,160.00-1.10%165,355
Jan 13, 20263,270.003,300.003,100.003,195.003,195.000.79%93,740
Jan 12, 20263,200.003,335.003,100.003,170.003,170.000.63%378,310
Jan 9, 20262,850.003,210.002,810.003,150.003,150.0012.30%1,034,890
Jan 8, 20262,725.002,810.002,705.002,805.002,805.002.37%213,092
Jan 7, 20262,720.002,745.002,665.002,740.002,740.000.74%156,198
Jan 6, 20262,820.002,865.002,695.002,720.002,720.00-2.68%217,414
Jan 5, 20262,810.002,810.002,700.002,795.002,795.001.08%164,360
Jan 2, 20262,700.002,785.002,650.002,765.002,765.002.98%264,268
Dec 30, 20252,690.002,690.002,640.002,685.002,685.00-0.56%49,454
Dec 29, 20252,745.002,745.002,620.002,700.002,700.00-1.10%117,362
Dec 26, 20252,760.002,800.002,705.002,730.002,680.00-0.36%180,009
Dec 24, 20252,670.002,765.002,650.002,740.002,689.823.98%182,492
Dec 23, 20252,650.002,670.002,625.002,635.002,586.74-79,754
Dec 22, 20252,700.002,720.002,605.002,635.002,586.74-1.68%108,463
Dec 19, 20252,600.002,710.002,585.002,680.002,630.922.68%144,772
Dec 18, 20252,545.002,620.002,540.002,610.002,562.20-150,529
Dec 17, 20252,570.002,655.002,560.002,610.002,562.201.36%128,882
Dec 16, 20252,645.002,645.002,565.002,575.002,527.84-2.65%126,213
Dec 15, 20252,535.002,770.002,535.002,645.002,596.561.54%223,950
Dec 12, 20252,680.002,940.002,565.002,605.002,557.290.39%576,399
Dec 11, 20252,590.002,610.002,555.002,595.002,547.471.76%249,796
Dec 10, 20252,460.002,590.002,450.002,550.002,503.303.66%440,509
Dec 9, 20252,440.002,460.002,380.002,460.002,414.950.82%16,852
Dec 8, 20252,455.002,455.002,410.002,440.002,395.31-0.61%15,488
Dec 5, 20252,485.002,485.002,425.002,455.002,410.04-9,568
Dec 4, 20252,485.002,485.002,435.002,455.002,410.04-0.20%11,099
Dec 3, 20252,480.002,480.002,445.002,460.002,414.95-18,475
Dec 2, 20252,480.002,480.002,440.002,460.002,414.95-19,493
Dec 1, 20252,480.002,480.002,440.002,460.002,414.950.82%19,680
Nov 28, 20252,435.002,470.002,430.002,440.002,395.310.21%9,163
Nov 27, 20252,480.002,480.002,405.002,435.002,390.40-0.41%23,862
Nov 26, 20252,475.002,475.002,407.002,445.002,400.220.20%65,163
Nov 25, 20252,430.002,445.002,415.002,440.002,395.310.41%35,169
Nov 24, 20252,435.002,455.002,410.002,430.002,385.49-0.41%15,135
Nov 21, 20252,430.002,445.002,415.002,440.002,395.310.21%425,021
Nov 20, 20252,405.002,440.002,405.002,435.002,390.401.46%27,311
Nov 19, 20252,420.002,420.002,385.002,400.002,356.04-0.41%17,568
Nov 18, 20252,460.002,470.002,380.002,410.002,365.86-2.23%33,869
Nov 17, 20252,480.002,480.002,430.002,465.002,419.850.82%7,488
Nov 14, 20252,425.002,480.002,370.002,445.002,400.220.62%59,832
Nov 13, 20252,465.002,465.002,405.002,430.002,385.490.21%17,050
Nov 12, 20252,395.002,450.002,395.002,425.002,380.591.04%8,700
Nov 11, 20252,400.002,400.002,370.002,400.002,356.040.42%25,015
Nov 10, 20252,385.002,405.002,355.002,390.002,346.23-17,462
Nov 7, 20252,430.002,460.002,360.002,390.002,346.23-2.05%19,613
Nov 6, 20252,370.002,450.002,370.002,440.002,395.312.74%24,970
Nov 5, 20252,365.002,375.002,320.002,375.002,331.500.42%16,641
Nov 4, 20252,435.002,435.002,350.002,365.002,321.68-2.87%32,257
Nov 3, 20252,480.002,480.002,415.002,435.002,390.40-1.02%21,432
Oct 31, 20252,425.002,460.002,405.002,460.002,414.951.23%11,052
Oct 30, 20252,485.002,485.002,415.002,430.002,385.49-1.62%12,171
Oct 29, 20252,480.002,480.002,455.002,470.002,424.76-0.20%5,858
Oct 28, 20252,465.002,475.002,460.002,475.002,429.670.20%13,263
Oct 27, 20252,465.002,470.002,435.002,470.002,424.761.02%46,658
Oct 24, 20252,430.002,445.002,400.002,445.002,400.221.66%22,692
Oct 23, 20252,380.002,405.002,380.002,405.002,360.951.05%15,535
Oct 22, 20252,375.002,400.002,340.002,380.002,336.410.63%64,277
Oct 21, 20252,380.002,380.002,360.002,365.002,321.68-0.21%3,896
Oct 20, 20252,385.002,385.002,350.002,370.002,326.590.42%5,453
Oct 17, 20252,385.002,385.002,335.002,360.002,316.780.43%12,773
Oct 16, 20252,385.002,385.002,330.002,350.002,306.96-19,866
Oct 15, 20252,385.002,385.002,345.002,350.002,306.960.64%26,685
Oct 14, 20252,385.002,385.002,310.002,335.002,292.23-1.27%67,472
Oct 13, 20252,365.002,365.002,320.002,365.002,321.68-0.21%28,318
Oct 10, 20252,370.002,385.002,345.002,370.002,326.59-44,088
Oct 2, 20252,365.002,385.002,360.002,370.002,326.590.21%25,071
Oct 1, 20252,395.002,395.002,355.002,365.002,321.68-1.46%17,598