VenueG Co., Ltd. (KOSDAQ:019010)
South Korea · Delayed Price · Currency is KRW 5,030.00
-90.00 (-1.76%)
At close: Apr 23, 2026
VenueG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,030.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.49% | 106,837 |
| 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% | 243,162 |
| 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% | 70,179 |
| Apr 16, 2026 | 5,160.00 | 5,180.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 57,090 |
| Apr 15, 2026 | 5,190.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.99% | 110,633 |
| Apr 14, 2026 | 4,910.00 | 5,090.00 | 4,910.00 | 5,050.00 | 5,050.00 | 3.48% | 87,759 |
| Apr 13, 2026 | 5,070.00 | 5,070.00 | 4,800.00 | 4,880.00 | 4,880.00 | -5.43% | 141,511 |
| 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% | 44,765 |
| Apr 8, 2026 | 5,090.00 | 5,420.00 | 5,080.00 | 5,230.00 | 5,230.00 | 4.39% | 245,502 |
| Apr 7, 2026 | 5,230.00 | 5,230.00 | 4,870.00 | 5,010.00 | 5,010.00 | -0.99% | 98,673 |
| Apr 6, 2026 | 4,980.00 | 5,230.00 | 4,910.00 | 5,060.00 | 5,060.00 | 1.61% | 210,263 |
| Apr 3, 2026 | 4,815.00 | 5,020.00 | 4,760.00 | 4,980.00 | 4,980.00 | 4.73% | 72,076 |
| 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% | 678,199 |
| Mar 31, 2026 | 4,790.00 | 5,040.00 | 4,550.00 | 4,735.00 | 4,735.00 | -1.15% | 115,701 |
| Mar 30, 2026 | 4,650.00 | 4,860.00 | 4,450.00 | 4,790.00 | 4,790.00 | 1.91% | 94,591 |
| Mar 27, 2026 | 4,570.00 | 4,700.00 | 4,440.00 | 4,700.00 | 4,700.00 | 1.95% | 50,745 |
| 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 |
| Mar 23, 2026 | 4,900.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | -1.80% | 104,149 |
| Mar 20, 2026 | 4,835.00 | 5,040.00 | 4,700.00 | 4,990.00 | 4,990.00 | 3.21% | 158,828 |
| Mar 19, 2026 | 4,790.00 | 4,840.00 | 4,575.00 | 4,835.00 | 4,835.00 | -0.31% | 100,675 |
| Mar 18, 2026 | 4,940.00 | 4,940.00 | 4,755.00 | 4,850.00 | 4,850.00 | 3.08% | 178,634 |
| Mar 17, 2026 | 4,675.00 | 5,010.00 | 4,615.00 | 4,705.00 | 4,705.00 | 1.95% | 278,514 |
| Mar 16, 2026 | 4,600.00 | 4,625.00 | 4,450.00 | 4,615.00 | 4,615.00 | 3.48% | 98,344 |
| Mar 13, 2026 | 4,515.00 | 4,610.00 | 4,430.00 | 4,460.00 | 4,460.00 | -4.09% | 112,454 |
| Mar 12, 2026 | 4,700.00 | 4,870.00 | 4,570.00 | 4,650.00 | 4,650.00 | -2.11% | 100,462 |
| Mar 11, 2026 | 4,895.00 | 5,100.00 | 4,715.00 | 4,750.00 | 4,750.00 | - | 225,472 |
| Mar 10, 2026 | 4,800.00 | 4,915.00 | 4,670.00 | 4,750.00 | 4,750.00 | 2.15% | 178,125 |
| Mar 9, 2026 | 4,740.00 | 4,845.00 | 4,335.00 | 4,650.00 | 4,650.00 | -7.37% | 274,625 |
| Mar 6, 2026 | 5,230.00 | 5,230.00 | 4,750.00 | 5,020.00 | 5,020.00 | -4.92% | 212,586 |
| Mar 5, 2026 | 5,300.00 | 5,520.00 | 5,160.00 | 5,280.00 | 5,280.00 | 6.77% | 236,974 |
| Mar 4, 2026 | 5,800.00 | 5,800.00 | 4,795.00 | 4,945.00 | 4,945.00 | -16.19% | 481,909 |
| Mar 3, 2026 | 5,900.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | -4.07% | 233,015 |
| Feb 27, 2026 | 6,470.00 | 6,470.00 | 5,870.00 | 6,150.00 | 6,150.00 | -5.82% | 349,929 |
| Feb 26, 2026 | 6,350.00 | 6,950.00 | 6,340.00 | 6,530.00 | 6,530.00 | 3.32% | 361,992 |
| Feb 25, 2026 | 6,010.00 | 6,860.00 | 6,000.00 | 6,320.00 | 6,320.00 | 6.04% | 327,806 |
| Feb 24, 2026 | 5,880.00 | 6,060.00 | 5,720.00 | 5,960.00 | 5,960.00 | 1.71% | 144,986 |
| Feb 23, 2026 | 6,000.00 | 6,040.00 | 5,610.00 | 5,860.00 | 5,860.00 | -2.33% | 336,591 |
| Feb 20, 2026 | 5,300.00 | 6,500.00 | 5,200.00 | 6,000.00 | 6,000.00 | 14.29% | 717,264 |
| Feb 19, 2026 | 5,130.00 | 5,450.00 | 4,925.00 | 5,250.00 | 5,250.00 | 4.58% | 347,626 |
| Feb 13, 2026 | 4,770.00 | 5,170.00 | 4,660.00 | 5,020.00 | 5,020.00 | 5.24% | 314,312 |
| Feb 12, 2026 | 4,830.00 | 4,875.00 | 4,560.00 | 4,770.00 | 4,770.00 | 1.92% | 191,045 |
| Feb 11, 2026 | 4,405.00 | 4,940.00 | 4,385.00 | 4,680.00 | 4,680.00 | 8.96% | 654,378 |
| Feb 10, 2026 | 4,270.00 | 4,420.00 | 4,185.00 | 4,295.00 | 4,295.00 | 0.59% | 137,994 |