VenueG Co., Ltd. (KOSDAQ:019010)
 2,475.00
 +5.00 (0.20%)
  At close: Oct 28, 2025
VenueG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,485.00 | 2,485.00 | 2,415.00 | 2,430.00 | 2,430.00 | -1.62% | 12,171 | 
| Oct 29, 2025 | 2,480.00 | 2,480.00 | 2,455.00 | 2,470.00 | 2,470.00 | -0.20% | 5,858 | 
| Oct 28, 2025 | 2,465.00 | 2,475.00 | 2,460.00 | 2,475.00 | 2,475.00 | 0.20% | 13,263 | 
| Oct 27, 2025 | 2,465.00 | 2,470.00 | 2,435.00 | 2,470.00 | 2,470.00 | 1.02% | 46,658 | 
| Oct 24, 2025 | 2,430.00 | 2,445.00 | 2,400.00 | 2,445.00 | 2,445.00 | 1.66% | 22,692 | 
| Oct 23, 2025 | 2,380.00 | 2,405.00 | 2,380.00 | 2,405.00 | 2,405.00 | 1.05% | 15,535 | 
| Oct 22, 2025 | 2,375.00 | 2,400.00 | 2,340.00 | 2,380.00 | 2,380.00 | 0.63% | 64,277 | 
| Oct 21, 2025 | 2,380.00 | 2,380.00 | 2,360.00 | 2,365.00 | 2,365.00 | -0.21% | 3,896 | 
| Oct 20, 2025 | 2,385.00 | 2,385.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.42% | 5,453 | 
| Oct 17, 2025 | 2,385.00 | 2,385.00 | 2,335.00 | 2,360.00 | 2,360.00 | 0.43% | 12,773 | 
| Oct 16, 2025 | 2,385.00 | 2,385.00 | 2,330.00 | 2,350.00 | 2,350.00 | - | 19,866 | 
| Oct 15, 2025 | 2,385.00 | 2,385.00 | 2,345.00 | 2,350.00 | 2,350.00 | 0.64% | 26,685 | 
| Oct 14, 2025 | 2,385.00 | 2,385.00 | 2,310.00 | 2,335.00 | 2,335.00 | -1.27% | 67,472 | 
| Oct 13, 2025 | 2,365.00 | 2,365.00 | 2,320.00 | 2,365.00 | 2,365.00 | -0.21% | 28,318 | 
| Oct 10, 2025 | 2,370.00 | 2,385.00 | 2,345.00 | 2,370.00 | 2,370.00 | - | 44,088 | 
| Oct 2, 2025 | 2,365.00 | 2,385.00 | 2,360.00 | 2,370.00 | 2,370.00 | 0.21% | 25,071 | 
| Oct 1, 2025 | 2,395.00 | 2,395.00 | 2,355.00 | 2,365.00 | 2,365.00 | -1.46% | 17,598 | 
| Sep 30, 2025 | 2,430.00 | 2,430.00 | 2,345.00 | 2,400.00 | 2,400.00 | -0.41% | 31,950 | 
| Sep 29, 2025 | 2,435.00 | 2,435.00 | 2,380.00 | 2,410.00 | 2,410.00 | 0.42% | 13,681 | 
| Sep 26, 2025 | 2,460.00 | 2,460.00 | 2,375.00 | 2,400.00 | 2,400.00 | -2.44% | 27,415 | 
| Sep 25, 2025 | 2,455.00 | 2,460.00 | 2,430.00 | 2,460.00 | 2,460.00 | - | 14,538 | 
| Sep 24, 2025 | 2,460.00 | 2,480.00 | 2,435.00 | 2,460.00 | 2,460.00 | - | 11,908 | 
| Sep 23, 2025 | 2,480.00 | 2,480.00 | 2,435.00 | 2,460.00 | 2,460.00 | -1.01% | 21,595 | 
| Sep 22, 2025 | 2,510.00 | 2,510.00 | 2,475.00 | 2,485.00 | 2,485.00 | -0.20% | 12,652 | 
| Sep 19, 2025 | 2,500.00 | 2,500.00 | 2,465.00 | 2,490.00 | 2,490.00 | -0.40% | 27,612 | 
| Sep 18, 2025 | 2,385.00 | 2,530.00 | 2,375.00 | 2,500.00 | 2,500.00 | 4.82% | 44,746 | 
| Sep 17, 2025 | 2,425.00 | 2,425.00 | 2,370.00 | 2,385.00 | 2,385.00 | -1.45% | 14,937 | 
| Sep 16, 2025 | 2,450.00 | 2,475.00 | 2,380.00 | 2,420.00 | 2,420.00 | -1.22% | 26,199 | 
| Sep 15, 2025 | 2,435.00 | 2,470.00 | 2,425.00 | 2,450.00 | 2,450.00 | -0.41% | 42,209 | 
| Sep 12, 2025 | 2,435.00 | 2,460.00 | 2,435.00 | 2,460.00 | 2,460.00 | 0.41% | 11,012 | 
| Sep 11, 2025 | 2,465.00 | 2,465.00 | 2,435.00 | 2,450.00 | 2,450.00 | -0.61% | 18,126 | 
| Sep 10, 2025 | 2,450.00 | 2,475.00 | 2,450.00 | 2,465.00 | 2,465.00 | - | 31,105 | 
| Sep 9, 2025 | 2,445.00 | 2,465.00 | 2,415.00 | 2,465.00 | 2,465.00 | 0.82% | 17,170 | 
| Sep 8, 2025 | 2,450.00 | 2,495.00 | 2,420.00 | 2,445.00 | 2,445.00 | -0.20% | 21,117 | 
| Sep 5, 2025 | 2,370.00 | 2,480.00 | 2,355.00 | 2,450.00 | 2,450.00 | 4.93% | 61,687 | 
| Sep 4, 2025 | 2,325.00 | 2,340.00 | 2,325.00 | 2,335.00 | 2,335.00 | 0.43% | 3,325 | 
| Sep 3, 2025 | 2,370.00 | 2,370.00 | 2,295.00 | 2,325.00 | 2,325.00 | 0.65% | 22,373 | 
| Sep 2, 2025 | 2,345.00 | 2,345.00 | 2,290.00 | 2,310.00 | 2,310.00 | 0.87% | 9,739 | 
| Sep 1, 2025 | 2,340.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.22% | 9,735 | 
| Aug 29, 2025 | 2,335.00 | 2,335.00 | 2,275.00 | 2,295.00 | 2,295.00 | - | 3,634 | 
| Aug 28, 2025 | 2,300.00 | 2,310.00 | 2,275.00 | 2,295.00 | 2,295.00 | -0.22% | 7,895 | 
| Aug 27, 2025 | 2,335.00 | 2,335.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0.22% | 3,293 | 
| Aug 26, 2025 | 2,295.00 | 2,300.00 | 2,280.00 | 2,295.00 | 2,295.00 | 0.22% | 18,299 | 
| Aug 25, 2025 | 2,295.00 | 2,300.00 | 2,275.00 | 2,290.00 | 2,290.00 | - | 11,002 | 
| Aug 22, 2025 | 2,287.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,290.00 | - | 10,650 | 
| Aug 21, 2025 | 2,340.00 | 2,340.00 | 2,275.00 | 2,290.00 | 2,290.00 | -0.43% | 6,215 | 
| Aug 20, 2025 | 2,295.00 | 2,300.00 | 2,255.00 | 2,300.00 | 2,300.00 | - | 17,901 | 
| Aug 19, 2025 | 2,310.00 | 2,310.00 | 2,265.00 | 2,300.00 | 2,300.00 | -0.22% | 14,261 | 
| Aug 18, 2025 | 2,370.00 | 2,370.00 | 2,290.00 | 2,305.00 | 2,305.00 | -1.28% | 20,469 | 
| Aug 14, 2025 | 2,345.00 | 2,345.00 | 2,300.00 | 2,335.00 | 2,335.00 | -0.43% | 11,534 |