Skip to main content
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,915.00
+5.00 (0.10%)
At close: Apr 28, 2026

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,950.005,002.004,865.004,955.004,955.000.81%52,214
Apr 28, 20264,910.004,990.004,790.004,915.004,915.000.10%188,553
Apr 27, 20265,020.005,020.004,840.004,910.004,910.00-0.91%96,876
Apr 24, 20265,030.005,080.004,950.004,955.004,955.00-1.49%106,837
Apr 23, 20265,190.005,350.004,785.005,030.005,030.00-1.76%252,919
Apr 22, 20265,090.005,220.005,000.005,120.005,120.000.59%243,162
Apr 21, 20265,040.005,160.004,980.005,090.005,090.001.39%79,318
Apr 20, 20265,140.005,150.005,020.005,020.005,020.00-2.33%76,590
Apr 17, 20265,080.005,200.005,010.005,140.005,140.001.18%70,179
Apr 16, 20265,160.005,180.005,020.005,080.005,080.00-0.39%57,090
Apr 15, 20265,190.005,210.004,990.005,100.005,100.000.99%110,633
Apr 14, 20264,910.005,090.004,910.005,050.005,050.003.48%87,759
Apr 13, 20265,070.005,070.004,800.004,880.004,880.00-5.43%141,511
Apr 10, 20265,200.005,200.004,965.005,160.005,160.003.20%122,554
Apr 9, 20265,210.005,220.004,990.005,000.005,000.00-4.40%44,765
Apr 8, 20265,090.005,420.005,080.005,230.005,230.004.39%245,502
Apr 7, 20265,230.005,230.004,870.005,010.005,010.00-0.99%98,673
Apr 6, 20264,980.005,230.004,910.005,060.005,060.001.61%210,263
Apr 3, 20264,815.005,020.004,760.004,980.004,980.004.73%72,076
Apr 2, 20265,010.005,300.004,710.004,755.004,755.00-6.40%122,410
Apr 1, 20265,180.005,920.004,835.005,080.005,080.007.29%678,199
Mar 31, 20264,790.005,040.004,550.004,735.004,735.00-1.15%115,701
Mar 30, 20264,650.004,860.004,450.004,790.004,790.001.91%94,591
Mar 27, 20264,570.004,700.004,440.004,700.004,700.001.95%50,745
Mar 26, 20264,890.004,890.004,595.004,610.004,610.00-6.01%74,162
Mar 25, 20264,870.004,960.004,670.004,905.004,905.001.34%80,694
Mar 24, 20265,000.005,130.004,705.004,840.004,840.00-1.22%83,951
Mar 23, 20264,900.004,900.004,710.004,900.004,900.00-1.80%104,149
Mar 20, 20264,835.005,040.004,700.004,990.004,990.003.21%158,828
Mar 19, 20264,790.004,840.004,575.004,835.004,835.00-0.31%100,675
Mar 18, 20264,940.004,940.004,755.004,850.004,850.003.08%178,634
Mar 17, 20264,675.005,010.004,615.004,705.004,705.001.95%278,514
Mar 16, 20264,600.004,625.004,450.004,615.004,615.003.48%98,344
Mar 13, 20264,515.004,610.004,430.004,460.004,460.00-4.09%112,454
Mar 12, 20264,700.004,870.004,570.004,650.004,650.00-2.11%100,462
Mar 11, 20264,895.005,100.004,715.004,750.004,750.00-225,472
Mar 10, 20264,800.004,915.004,670.004,750.004,750.002.15%178,125
Mar 9, 20264,740.004,845.004,335.004,650.004,650.00-7.37%274,625
Mar 6, 20265,230.005,230.004,750.005,020.005,020.00-4.92%212,586
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