Skip to main content
logo
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-10.00 (-0.41%)
At close: Sep 15, 2025

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20252,390.002,400.002,365.002,400.002,400.001.05%16,423
Jul 9, 20252,360.002,385.002,340.002,375.002,375.000.64%11,172
Jul 8, 20252,380.002,380.002,320.002,360.002,360.00-0.21%4,388