VenueG Co., Ltd. (KOSDAQ:019010)
South Korea · Delayed Price · Currency is KRW 3,650.00
-240.00 (-6.17%)
At close: Oct 30, 2026
VenueG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,840.00 | 3,850.00 | 3,600.00 | 3,650.00 | 3,650.00 | -6.17% | 62,487 |
| Oct 29, 2026 | 3,865.00 | 3,950.00 | 3,845.00 | 3,890.00 | 3,890.00 | -1.14% | 74,852 |
| Oct 28, 2026 | 3,640.00 | 3,935.00 | 3,640.00 | 3,935.00 | 3,935.00 | 8.70% | 124,639 |
| Oct 27, 2026 | 3,610.00 | 3,685.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1.12% | 28,047 |
| Oct 26, 2026 | 3,650.00 | 3,695.00 | 3,525.00 | 3,580.00 | 3,580.00 | -2.19% | 89,512 |
| Oct 23, 2026 | 3,620.00 | 3,660.00 | 3,460.00 | 3,660.00 | 3,660.00 | -0.95% | 62,650 |
| Oct 22, 2026 | 3,840.00 | 3,840.00 | 3,650.00 | 3,695.00 | 3,695.00 | -2.76% | 32,290 |
| Oct 21, 2026 | 3,835.00 | 3,855.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1.06% | 36,934 |
| Oct 20, 2026 | 3,920.00 | 3,920.00 | 3,695.00 | 3,760.00 | 3,760.00 | -2.72% | 40,140 |
| Oct 19, 2026 | 3,780.00 | 3,900.00 | 3,700.00 | 3,865.00 | 3,865.00 | 0.91% | 58,114 |
| Oct 16, 2026 | 3,820.00 | 3,900.00 | 3,810.00 | 3,830.00 | 3,830.00 | 1.19% | 35,408 |
| Oct 15, 2026 | 3,900.00 | 3,950.00 | 3,745.00 | 3,785.00 | 3,785.00 | -7.23% | 84,465 |
| Oct 14, 2026 | 4,065.00 | 4,140.00 | 4,005.00 | 4,080.00 | 4,080.00 | 0.37% | 50,785 |
| Oct 13, 2026 | 4,105.00 | 4,170.00 | 3,970.00 | 4,065.00 | 4,065.00 | -3.90% | 175,170 |
| Oct 12, 2026 | 4,220.00 | 4,360.00 | 4,185.00 | 4,230.00 | 4,230.00 | -2.20% | 63,664 |
| Oct 8, 2026 | 4,275.00 | 4,370.00 | 4,260.00 | 4,325.00 | 4,325.00 | - | 53,021 |
| Oct 7, 2026 | 4,390.00 | 4,430.00 | 4,285.00 | 4,325.00 | 4,325.00 | -0.69% | 49,461 |
| Oct 6, 2026 | 4,430.00 | 4,430.00 | 4,280.00 | 4,355.00 | 4,355.00 | -1.91% | 81,606 |
| Oct 2, 2026 | 4,415.00 | 4,485.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.45% | 40,486 |
| Oct 1, 2026 | 4,500.00 | 4,565.00 | 4,390.00 | 4,420.00 | 4,420.00 | -1.78% | 106,645 |
| Sep 30, 2026 | 4,895.00 | 4,895.00 | 4,475.00 | 4,500.00 | 4,500.00 | -7.60% | 172,940 |
| Sep 29, 2026 | 4,775.00 | 4,895.00 | 4,595.00 | 4,870.00 | 4,870.00 | 0.72% | 385,075 |
| Sep 28, 2026 | 4,920.00 | 4,935.00 | 4,700.00 | 4,835.00 | 4,835.00 | -1.73% | 189,392 |
| Sep 23, 2026 | 4,990.00 | 4,990.00 | 4,870.00 | 4,920.00 | 4,920.00 | -1.01% | 190,979 |
| Sep 22, 2026 | 4,935.00 | 4,995.00 | 4,905.00 | 4,970.00 | 4,970.00 | 1.64% | 257,338 |
| Sep 21, 2026 | 4,940.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,890.00 | 0.62% | 146,646 |
| 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 |