VenueG Co., Ltd. (KOSDAQ:019010)
South Korea · Delayed Price · Currency is KRW 4,860.00
+25.00 (0.52%)
At close: Sep 18, 2026
VenueG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,905.00 | 4,915.00 | 4,810.00 | 4,860.00 | 4,860.00 | 0.52% | 155,264 |
| Sep 17, 2026 | 4,820.00 | 4,925.00 | 4,800.00 | 4,835.00 | 4,835.00 | 0.42% | 210,530 |
| Sep 16, 2026 | 4,855.00 | 4,905.00 | 4,670.00 | 4,815.00 | 4,815.00 | -1.33% | 268,538 |
| Sep 15, 2026 | 4,945.00 | 5,030.00 | 4,835.00 | 4,880.00 | 4,880.00 | -1.11% | 194,368 |
| Sep 14, 2026 | 4,910.00 | 5,050.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.90% | 572,399 |
| Sep 11, 2026 | 4,805.00 | 5,020.00 | 4,710.00 | 4,980.00 | 4,980.00 | 2.15% | 392,974 |
| Sep 10, 2026 | 4,790.00 | 4,995.00 | 4,630.00 | 4,875.00 | 4,875.00 | 1.77% | 311,929 |
| Sep 9, 2026 | 4,550.00 | 4,790.00 | 4,550.00 | 4,790.00 | 4,790.00 | 5.27% | 213,466 |
| Sep 8, 2026 | 4,600.00 | 4,685.00 | 4,490.00 | 4,550.00 | 4,550.00 | -2.15% | 206,384 |
| Sep 7, 2026 | 4,670.00 | 4,685.00 | 4,585.00 | 4,650.00 | 4,650.00 | 1.09% | 205,348 |
| Sep 4, 2026 | 4,545.00 | 4,605.00 | 4,445.00 | 4,600.00 | 4,600.00 | 0.55% | 118,868 |
| Sep 3, 2026 | 4,575.00 | 4,605.00 | 4,477.00 | 4,575.00 | 4,575.00 | 0.88% | 263,702 |
| Sep 2, 2026 | 4,500.00 | 4,670.00 | 4,430.00 | 4,535.00 | 4,535.00 | -0.87% | 222,042 |
| Sep 1, 2026 | 4,480.00 | 4,600.00 | 4,325.00 | 4,575.00 | 4,575.00 | 2.12% | 196,027 |
| Aug 31, 2026 | 4,435.00 | 4,520.00 | 4,200.00 | 4,480.00 | 4,480.00 | 0.11% | 190,518 |
| Aug 28, 2026 | 4,385.00 | 4,625.00 | 4,325.00 | 4,475.00 | 4,475.00 | - | 305,135 |
| Aug 27, 2026 | 4,525.00 | 4,580.00 | 4,430.00 | 4,475.00 | 4,475.00 | 0.11% | 178,762 |
| Aug 26, 2026 | 4,475.00 | 4,520.00 | 4,340.00 | 4,470.00 | 4,470.00 | -0.67% | 247,739 |
| Aug 25, 2026 | 4,300.00 | 4,515.00 | 4,135.00 | 4,500.00 | 4,500.00 | 2.51% | 453,603 |
| Aug 24, 2026 | 4,855.00 | 4,900.00 | 4,335.00 | 4,390.00 | 4,390.00 | -15.25% | 1,212,189 |
| Aug 21, 2026 | 5,180.00 | 5,520.00 | 5,070.00 | 5,180.00 | 5,180.00 | -1.33% | 2,025,626 |
| Aug 20, 2026 | 5,420.00 | 5,840.00 | 5,040.00 | 5,250.00 | 5,250.00 | 1.35% | 4,191,197 |
| Aug 19, 2026 | 5,380.00 | 5,670.00 | 5,090.00 | 5,180.00 | 5,180.00 | -6.67% | 2,939,496 |
| Aug 18, 2026 | 4,400.00 | 5,550.00 | 4,290.00 | 5,550.00 | 5,550.00 | 29.82% | 5,340,772 |
| Aug 14, 2026 | 4,050.00 | 4,295.00 | 4,025.00 | 4,275.00 | 4,275.00 | 6.08% | 249,994 |
| Aug 13, 2026 | 3,960.00 | 4,105.00 | 3,960.00 | 4,030.00 | 4,030.00 | 3.20% | 78,852 |
| Aug 12, 2026 | 3,790.00 | 3,935.00 | 3,770.00 | 3,905.00 | 3,905.00 | 3.03% | 78,755 |
| Aug 11, 2026 | 3,745.00 | 3,870.00 | 3,690.00 | 3,790.00 | 3,790.00 | 1.20% | 237,592 |
| Aug 10, 2026 | 3,665.00 | 3,745.00 | 3,625.00 | 3,745.00 | 3,745.00 | 4.46% | 168,235 |
| Aug 7, 2026 | 3,625.00 | 3,690.00 | 3,500.00 | 3,585.00 | 3,585.00 | -0.42% | 90,374 |
| Aug 6, 2026 | 3,830.00 | 3,850.00 | 3,600.00 | 3,600.00 | 3,600.00 | -6.25% | 178,767 |
| Aug 5, 2026 | 3,980.00 | 4,035.00 | 3,800.00 | 3,840.00 | 3,840.00 | 1.05% | 204,332 |
| Aug 4, 2026 | 3,880.00 | 3,920.00 | 3,695.00 | 3,800.00 | 3,800.00 | - | 121,134 |
| Aug 3, 2026 | 3,920.00 | 4,020.00 | 3,795.00 | 3,800.00 | 3,800.00 | -5.00% | 77,126 |
| Jul 31, 2026 | 3,750.00 | 4,040.00 | 3,700.00 | 4,000.00 | 4,000.00 | 14.45% | 132,261 |
| Jul 30, 2026 | 3,535.00 | 3,630.00 | 3,450.00 | 3,495.00 | 3,495.00 | -0.99% | 114,646 |
| Jul 29, 2026 | 3,915.00 | 3,950.00 | 3,315.00 | 3,530.00 | 3,530.00 | -9.49% | 223,901 |
| Jul 28, 2026 | 4,055.00 | 4,055.00 | 3,760.00 | 3,900.00 | 3,900.00 | -5.80% | 112,285 |
| Jul 27, 2026 | 4,270.00 | 4,270.00 | 4,050.00 | 4,140.00 | 4,140.00 | -0.24% | 62,484 |
| Jul 24, 2026 | 4,340.00 | 4,340.00 | 4,020.00 | 4,150.00 | 4,150.00 | -4.60% | 52,939 |
| Jul 23, 2026 | 4,165.00 | 4,355.00 | 4,125.00 | 4,350.00 | 4,350.00 | 3.69% | 70,264 |
| Jul 22, 2026 | 4,260.00 | 4,340.00 | 4,130.00 | 4,195.00 | 4,195.00 | -0.36% | 79,163 |
| Jul 21, 2026 | 4,040.00 | 4,210.00 | 3,890.00 | 4,210.00 | 4,210.00 | 4.21% | 111,303 |
| Jul 20, 2026 | 4,130.00 | 4,130.00 | 3,875.00 | 4,040.00 | 4,040.00 | -2.65% | 82,490 |
| Jul 16, 2026 | 4,290.00 | 4,335.00 | 3,870.00 | 4,150.00 | 4,150.00 | -6.11% | 113,784 |
| Jul 15, 2026 | 4,395.00 | 4,555.00 | 4,330.00 | 4,420.00 | 4,420.00 | 5.24% | 73,742 |
| Jul 14, 2026 | 4,050.00 | 4,252.00 | 3,995.00 | 4,200.00 | 4,200.00 | 2.19% | 127,769 |
| Jul 13, 2026 | 4,695.00 | 4,695.00 | 4,010.00 | 4,110.00 | 4,110.00 | -10.65% | 107,653 |
| Jul 10, 2026 | 4,540.00 | 4,780.00 | 4,527.00 | 4,600.00 | 4,600.00 | 2.22% | 72,946 |
| Jul 9, 2026 | 4,690.00 | 4,735.00 | 4,400.00 | 4,500.00 | 4,500.00 | -3.43% | 110,085 |