VenueG Co., Ltd. (KOSDAQ:019010)
2,370.00
0.00 (0.00%)
At close: Oct 10, 2025
VenueG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 2,250.00 | 2,345.00 | 2,250.00 | 2,345.00 | 2,345.00 | 3.30% | 31,301 |
Aug 12, 2025 | 2,345.00 | 2,345.00 | 2,270.00 | 2,270.00 | 2,270.00 | -2.99% | 22,559 |
Aug 11, 2025 | 2,280.00 | 2,340.00 | 2,255.00 | 2,340.00 | 2,340.00 | 3.31% | 24,580 |
Aug 8, 2025 | 2,335.00 | 2,335.00 | 2,265.00 | 2,265.00 | 2,265.00 | -0.66% | 20,436 |
Aug 7, 2025 | 2,295.00 | 2,325.00 | 2,260.00 | 2,280.00 | 2,280.00 | -0.87% | 18,616 |
Aug 6, 2025 | 2,395.00 | 2,395.00 | 2,270.00 | 2,300.00 | 2,300.00 | - | 18,554 |
Aug 5, 2025 | 2,295.00 | 2,300.00 | 2,265.00 | 2,300.00 | 2,300.00 | 0.66% | 10,057 |
Aug 4, 2025 | 2,285.00 | 2,285.00 | 2,200.00 | 2,285.00 | 2,285.00 | - | 48,085 |
Aug 1, 2025 | 2,320.00 | 2,320.00 | 2,245.00 | 2,285.00 | 2,285.00 | -2.35% | 40,097 |
Jul 31, 2025 | 2,340.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | - | 13,800 |
Jul 30, 2025 | 2,365.00 | 2,365.00 | 2,290.00 | 2,340.00 | 2,340.00 | 2.18% | 6,755 |
Jul 29, 2025 | 2,365.00 | 2,365.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.08% | 31,950 |
Jul 28, 2025 | 2,360.00 | 2,360.00 | 2,305.00 | 2,315.00 | 2,315.00 | 0.43% | 16,376 |
Jul 25, 2025 | 2,305.00 | 2,305.00 | 2,285.00 | 2,305.00 | 2,305.00 | - | 28,674 |