VenueG Co., Ltd. (KOSDAQ:019010)
South Korea · Delayed Price · Currency is KRW 4,040.00
-110.00 (-2.65%)
At close: Jul 20, 2026
VenueG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,910.00 | 4,965.00 | 4,660.00 | 4,660.00 | 4,660.00 | -5.38% | 138,176 |
| Jul 7, 2026 | 5,270.00 | 5,270.00 | 4,825.00 | 4,925.00 | 4,925.00 | -6.37% | 156,500 |
| Jul 6, 2026 | 5,420.00 | 5,420.00 | 5,050.00 | 5,260.00 | 5,260.00 | -0.57% | 84,311 |
| Jul 3, 2026 | 5,180.00 | 5,300.00 | 4,955.00 | 5,290.00 | 5,290.00 | 3.12% | 129,059 |
| Jul 2, 2026 | 5,300.00 | 5,420.00 | 5,070.00 | 5,130.00 | 5,130.00 | -6.22% | 193,026 |
| Jul 1, 2026 | 6,090.00 | 6,090.00 | 5,300.00 | 5,470.00 | 5,470.00 | -7.91% | 214,038 |
| Jun 30, 2026 | 5,690.00 | 6,130.00 | 5,660.00 | 5,940.00 | 5,940.00 | 4.03% | 167,600 |
| Jun 29, 2026 | 5,840.00 | 5,910.00 | 5,460.00 | 5,710.00 | 5,710.00 | -3.22% | 188,253 |
| Jun 26, 2026 | 5,940.00 | 6,140.00 | 5,670.00 | 5,900.00 | 5,900.00 | 1.20% | 354,777 |
| Jun 25, 2026 | 5,340.00 | 5,960.00 | 5,330.00 | 5,830.00 | 5,830.00 | 11.69% | 401,957 |
| Jun 24, 2026 | 5,170.00 | 5,260.00 | 4,935.00 | 5,220.00 | 5,220.00 | 3.37% | 165,252 |
| Jun 23, 2026 | 5,200.00 | 5,620.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.88% | 219,980 |
| Jun 22, 2026 | 5,110.00 | 5,420.00 | 4,995.00 | 5,200.00 | 5,200.00 | 1.76% | 121,260 |
| Jun 19, 2026 | 5,310.00 | 5,440.00 | 5,020.00 | 5,110.00 | 5,110.00 | -3.40% | 143,461 |
| Jun 18, 2026 | 5,380.00 | 5,410.00 | 5,180.00 | 5,290.00 | 5,290.00 | -0.19% | 64,084 |
| Jun 17, 2026 | 5,160.00 | 5,360.00 | 5,070.00 | 5,300.00 | 5,300.00 | 2.71% | 77,231 |
| Jun 16, 2026 | 5,300.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | -2.64% | 58,794 |
| Jun 15, 2026 | 4,990.00 | 5,370.00 | 4,990.00 | 5,300.00 | 5,300.00 | 9.73% | 97,140 |
| Jun 12, 2026 | 4,870.00 | 5,030.00 | 4,805.00 | 4,830.00 | 4,830.00 | 3.87% | 118,583 |
| Jun 11, 2026 | 4,675.00 | 4,875.00 | 4,520.00 | 4,650.00 | 4,650.00 | -2.52% | 107,218 |
| Jun 10, 2026 | 4,855.00 | 5,100.00 | 4,715.00 | 4,770.00 | 4,770.00 | -2.65% | 76,334 |
| Jun 9, 2026 | 4,505.00 | 4,910.00 | 4,505.00 | 4,900.00 | 4,900.00 | 10.48% | 90,760 |
| Jun 8, 2026 | 4,800.00 | 4,865.00 | 4,395.00 | 4,435.00 | 4,435.00 | -13.88% | 129,888 |
| Jun 5, 2026 | 5,500.00 | 5,560.00 | 5,090.00 | 5,150.00 | 5,150.00 | -7.37% | 124,495 |
| Jun 4, 2026 | 5,650.00 | 5,680.00 | 5,350.00 | 5,560.00 | 5,560.00 | -2.28% | 125,793 |
| Jun 2, 2026 | 5,850.00 | 5,980.00 | 5,540.00 | 5,690.00 | 5,690.00 | -1.90% | 187,903 |
| Jun 1, 2026 | 5,540.00 | 5,900.00 | 5,290.00 | 5,800.00 | 5,800.00 | 7.21% | 241,908 |
| May 29, 2026 | 5,480.00 | 5,500.00 | 5,170.00 | 5,410.00 | 5,410.00 | 1.31% | 156,156 |
| May 28, 2026 | 5,760.00 | 5,880.00 | 5,210.00 | 5,340.00 | 5,340.00 | 2.69% | 601,095 |
| May 27, 2026 | 5,410.00 | 5,750.00 | 5,170.00 | 5,200.00 | 5,200.00 | -1.89% | 327,880 |
| May 26, 2026 | 5,390.00 | 5,550.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 129,741 |
| May 22, 2026 | 5,470.00 | 5,530.00 | 5,260.00 | 5,300.00 | 5,300.00 | -3.99% | 115,543 |
| May 21, 2026 | 5,320.00 | 5,530.00 | 5,320.00 | 5,520.00 | 5,520.00 | 8.66% | 90,907 |
| May 20, 2026 | 5,290.00 | 5,290.00 | 5,000.00 | 5,080.00 | 5,080.00 | -4.15% | 184,426 |
| May 19, 2026 | 5,520.00 | 5,590.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.99% | 156,141 |
| May 18, 2026 | 5,700.00 | 5,740.00 | 5,340.00 | 5,520.00 | 5,520.00 | -3.16% | 170,018 |
| May 15, 2026 | 5,950.00 | 6,100.00 | 5,550.00 | 5,700.00 | 5,700.00 | -4.52% | 217,265 |
| May 14, 2026 | 5,860.00 | 6,310.00 | 5,680.00 | 5,970.00 | 5,970.00 | - | 270,467 |
| May 13, 2026 | 5,900.00 | 6,140.00 | 5,530.00 | 5,970.00 | 5,970.00 | -1.81% | 188,633 |
| May 12, 2026 | 6,580.00 | 7,080.00 | 5,800.00 | 6,080.00 | 6,080.00 | -9.52% | 531,251 |
| May 11, 2026 | 6,640.00 | 7,300.00 | 6,270.00 | 6,720.00 | 6,720.00 | 9.09% | 1,119,225 |
| May 8, 2026 | 6,010.00 | 6,610.00 | 5,610.00 | 6,160.00 | 6,160.00 | 17.56% | 1,575,360 |
| May 7, 2026 | 5,540.00 | 5,620.00 | 5,090.00 | 5,240.00 | 5,240.00 | -4.55% | 200,704 |