Skip to main content
logo
VenueG Co., Ltd. (KOSDAQ:019010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-30.00 (-0.92%)
At close: Jan 26, 2026

VenueG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,480.002,480.002,440.002,460.002,414.950.82%19,680
Nov 28, 20252,435.002,470.002,430.002,440.002,395.310.21%9,163
Nov 27, 20252,480.002,480.002,405.002,435.002,390.40-0.41%23,862
Nov 26, 20252,475.002,475.002,407.002,445.002,400.220.20%65,163
Nov 25, 20252,430.002,445.002,415.002,440.002,395.310.41%35,169
Nov 24, 20252,435.002,455.002,410.002,430.002,385.49-0.41%15,135
Nov 21, 20252,430.002,445.002,415.002,440.002,395.310.21%425,021
Nov 20, 20252,405.002,440.002,405.002,435.002,390.401.46%27,311
Nov 19, 20252,420.002,420.002,385.002,400.002,356.04-0.41%17,568