VenueG Co., Ltd. (KOSDAQ:019010)
South Korea · Delayed Price · Currency is KRW 5,150.00
-410.00 (-7.37%)
At close: Jun 5, 2026
VenueG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,930.00 | 5,490.00 | 4,885.00 | 5,490.00 | 5,490.00 | 11.70% | 386,330 |
| May 4, 2026 | 4,925.00 | 4,980.00 | 4,875.00 | 4,915.00 | 4,915.00 | 0.41% | 75,068 |
| Apr 30, 2026 | 4,955.00 | 4,995.00 | 4,830.00 | 4,895.00 | 4,895.00 | -1.21% | 60,479 |
| Apr 29, 2026 | 4,950.00 | 5,002.00 | 4,865.00 | 4,955.00 | 4,955.00 | 0.81% | 52,373 |
| Apr 28, 2026 | 4,910.00 | 4,990.00 | 4,790.00 | 4,915.00 | 4,915.00 | 0.10% | 188,553 |
| Apr 27, 2026 | 5,020.00 | 5,020.00 | 4,840.00 | 4,910.00 | 4,910.00 | -0.91% | 96,876 |
| Apr 24, 2026 | 5,030.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.49% | 106,843 |
| Apr 23, 2026 | 5,190.00 | 5,350.00 | 4,785.00 | 5,030.00 | 5,030.00 | -1.76% | 252,919 |
| Apr 22, 2026 | 5,090.00 | 5,220.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.59% | 243,237 |
| Apr 21, 2026 | 5,040.00 | 5,160.00 | 4,980.00 | 5,090.00 | 5,090.00 | 1.39% | 79,318 |
| Apr 20, 2026 | 5,140.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.33% | 76,590 |
| Apr 17, 2026 | 5,080.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.18% | 70,210 |
| Apr 16, 2026 | 5,160.00 | 5,180.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 57,100 |
| Apr 15, 2026 | 5,190.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.99% | 111,238 |
| Apr 14, 2026 | 4,910.00 | 5,090.00 | 4,910.00 | 5,050.00 | 5,050.00 | 3.48% | 87,792 |
| Apr 13, 2026 | 5,070.00 | 5,070.00 | 4,800.00 | 4,880.00 | 4,880.00 | -5.43% | 141,719 |
| Apr 10, 2026 | 5,200.00 | 5,200.00 | 4,965.00 | 5,160.00 | 5,160.00 | 3.20% | 122,554 |
| Apr 9, 2026 | 5,210.00 | 5,220.00 | 4,990.00 | 5,000.00 | 5,000.00 | -4.40% | 44,767 |
| Apr 8, 2026 | 5,090.00 | 5,420.00 | 5,080.00 | 5,230.00 | 5,230.00 | 4.39% | 245,692 |
| Apr 7, 2026 | 5,230.00 | 5,230.00 | 4,870.00 | 5,010.00 | 5,010.00 | -0.99% | 98,674 |
| Apr 6, 2026 | 4,980.00 | 5,230.00 | 4,910.00 | 5,060.00 | 5,060.00 | 1.61% | 210,719 |
| Apr 3, 2026 | 4,815.00 | 5,020.00 | 4,760.00 | 4,980.00 | 4,980.00 | 4.73% | 72,579 |
| Apr 2, 2026 | 5,010.00 | 5,300.00 | 4,710.00 | 4,755.00 | 4,755.00 | -6.40% | 122,410 |
| Apr 1, 2026 | 5,180.00 | 5,920.00 | 4,835.00 | 5,080.00 | 5,080.00 | 7.29% | 678,901 |
| Mar 31, 2026 | 4,790.00 | 5,040.00 | 4,550.00 | 4,735.00 | 4,735.00 | -1.15% | 115,751 |
| Mar 30, 2026 | 4,650.00 | 4,860.00 | 4,450.00 | 4,790.00 | 4,790.00 | 1.91% | 94,782 |
| Mar 27, 2026 | 4,570.00 | 4,700.00 | 4,440.00 | 4,700.00 | 4,700.00 | 1.95% | 51,217 |
| Mar 26, 2026 | 4,890.00 | 4,890.00 | 4,595.00 | 4,610.00 | 4,610.00 | -6.01% | 74,162 |
| Mar 25, 2026 | 4,870.00 | 4,960.00 | 4,670.00 | 4,905.00 | 4,905.00 | 1.34% | 80,694 |
| Mar 24, 2026 | 5,000.00 | 5,130.00 | 4,705.00 | 4,840.00 | 4,840.00 | -1.22% | 83,951 |