Skip to main content
logo
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
-10.00 (-0.43%)
At close: Aug 14, 2025, 3:30 PM KST

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,345.002,345.002,300.002,335.00--0.43%11,534
Aug 13, 20252,250.002,345.002,250.002,345.00-3.30%31,301
Aug 12, 20252,345.002,345.002,270.002,270.00--2.99%22,559
Aug 11, 20252,280.002,340.002,255.002,340.00-3.31%24,580
Aug 8, 20252,335.002,335.002,265.002,265.00--0.66%20,436
Aug 7, 20252,295.002,325.002,260.002,280.00--0.87%18,616
Aug 6, 20252,395.002,395.002,270.002,300.00--18,554
Aug 5, 20252,295.002,300.002,265.002,300.00-0.66%10,057
Aug 4, 20252,285.002,285.002,200.002,285.00--48,085
Aug 1, 20252,320.002,320.002,245.002,285.00--2.35%40,097
Jul 31, 20252,340.002,340.002,320.002,340.00--13,800
Jul 30, 20252,365.002,365.002,290.002,340.00-2.18%6,755
Jul 29, 20252,365.002,365.002,270.002,290.00--1.08%31,950
Jul 28, 20252,360.002,360.002,305.002,315.00-0.43%16,376
Jul 25, 20252,305.002,305.002,285.002,305.00--28,674
Jul 24, 20252,305.002,350.002,300.002,305.00-0.88%12,833
Jul 23, 20252,395.002,395.002,285.002,285.00--3.59%10,938
Jul 22, 20252,390.002,390.002,350.002,370.00--0.84%9,510
Jul 21, 20252,430.002,430.002,370.002,390.00--1.04%15,469
Jul 18, 20252,415.002,415.002,380.002,415.00-0.63%1,409
Jul 17, 20252,450.002,450.002,395.002,400.00--1.03%8,399
Jul 16, 20252,435.002,435.002,390.002,425.00--7,364
Jul 15, 20252,430.002,440.002,410.002,425.00-0.21%31,189
Jul 14, 20252,400.002,435.002,380.002,420.00-0.83%20,403
Jul 11, 20252,400.002,410.002,375.002,400.00--25,366
Jul 10, 20252,390.002,400.002,365.002,400.00-1.05%16,423
Jul 9, 20252,360.002,385.002,340.002,375.00-0.64%11,172
Jul 8, 20252,380.002,380.002,320.002,360.00--0.21%4,388
Jul 7, 20252,390.002,390.002,330.002,365.00--0.42%13,146
Jul 4, 20252,360.002,375.002,340.002,375.00-0.64%9,398
Jul 3, 20252,380.002,380.002,340.002,360.00--8,795
Jul 2, 20252,360.002,360.002,320.002,360.00--13,982
Jul 1, 20252,410.002,410.002,300.002,360.00--1.26%39,800
Jun 30, 20252,425.002,425.002,345.002,390.00--36,682
Jun 27, 20252,290.002,405.002,275.002,390.00-4.37%29,421
Jun 26, 20252,315.002,430.002,245.002,290.00--1.08%82,255
Jun 25, 20252,335.002,335.002,255.002,315.00--0.22%60,718
Jun 24, 20252,285.002,350.002,275.002,320.00-1.53%23,163
Jun 23, 20252,375.002,375.002,265.002,285.00--3.79%41,515
Jun 20, 20252,430.002,430.002,325.002,375.00-1.28%28,313
Jun 19, 20252,385.002,385.002,320.002,345.00--1.05%26,345
Jun 18, 20252,340.002,390.002,335.002,370.00-0.42%7,130
Jun 17, 20252,440.002,440.002,335.002,360.00--0.84%15,057
Jun 16, 20252,380.002,385.002,355.002,380.00--16,856
Jun 13, 20252,400.002,400.002,350.002,380.00--0.83%28,796
Jun 12, 20252,375.002,450.002,375.002,400.00--0.21%37,465
Jun 11, 20252,310.002,410.002,310.002,405.00-3.89%74,228
Jun 10, 20252,320.002,415.002,275.002,315.00-1.09%105,262
Jun 9, 20252,250.002,310.002,250.002,290.00-2.69%99,560
Jun 5, 20252,225.002,265.002,210.002,230.00-0.68%33,790