VenueG Co., Ltd. 019010
KRX · South Korea · Retail Trade
KRW 4,440.00+20.00 (+0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,440.00 | +0.45% | KRW 4,415.00 | KRW 4,485.00 | KRW 4,400.00 | 41.70K |
| 2026-10-01 | KRW 4,420.00 | -1.78% | KRW 4,500.00 | KRW 4,565.00 | KRW 4,390.00 | 108.01K |
| 2026-09-30 | KRW 4,500.00 | -7.60% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,475.00 | 180.24K |
| 2026-09-29 | KRW 4,870.00 | +0.72% | KRW 4,775.00 | KRW 4,895.00 | KRW 4,595.00 | 387.69K |
| 2026-09-28 | KRW 4,835.00 | -1.73% | KRW 4,920.00 | KRW 4,935.00 | KRW 4,700.00 | 244.58K |
| 2026-09-23 | KRW 4,920.00 | -1.01% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,870.00 | 190.98K |
| 2026-09-22 | KRW 4,970.00 | +1.64% | KRW 4,935.00 | KRW 4,995.00 | KRW 4,905.00 | 257.91K |
| 2026-09-21 | KRW 4,890.00 | +0.62% | KRW 4,940.00 | KRW 4,970.00 | KRW 4,810.00 | 147.37K |
| 2026-09-18 | KRW 4,860.00 | +0.52% | KRW 4,905.00 | KRW 4,915.00 | KRW 4,810.00 | 157.41K |
| 2026-09-17 | KRW 4,835.00 | +0.42% | KRW 4,820.00 | KRW 4,925.00 | KRW 4,800.00 | 211.54K |
| 2026-09-16 | KRW 4,815.00 | -1.33% | KRW 4,855.00 | KRW 4,905.00 | KRW 4,670.00 | 271.75K |
| 2026-09-15 | KRW 4,880.00 | -1.11% | KRW 4,945.00 | KRW 5,030.00 | KRW 4,835.00 | 199.54K |
| 2026-09-14 | KRW 4,935.00 | -0.90% | KRW 4,910.00 | KRW 5,050.00 | KRW 4,900.00 | 573.94K |
| 2026-09-11 | KRW 4,980.00 | +2.15% | KRW 4,805.00 | KRW 5,020.00 | KRW 4,710.00 | 394.46K |
| 2026-09-10 | KRW 4,875.00 | +1.77% | KRW 4,790.00 | KRW 4,995.00 | KRW 4,630.00 | 312.12K |
| 2026-09-09 | KRW 4,790.00 | +5.27% | KRW 4,550.00 | KRW 4,790.00 | KRW 4,550.00 | 213.47K |
| 2026-09-08 | KRW 4,550.00 | -2.15% | KRW 4,600.00 | KRW 4,685.00 | KRW 4,490.00 | 206.38K |
| 2026-09-07 | KRW 4,650.00 | +1.09% | KRW 4,670.00 | KRW 4,685.00 | KRW 4,585.00 | 205.35K |
| 2026-09-04 | KRW 4,600.00 | +0.55% | KRW 4,545.00 | KRW 4,605.00 | KRW 4,445.00 | 119.93K |
| 2026-09-03 | KRW 4,575.00 | +0.88% | KRW 4,575.00 | KRW 4,605.00 | KRW 4,477.00 | 263.70K |
| 2026-09-02 | KRW 4,535.00 | -0.87% | KRW 4,500.00 | KRW 4,670.00 | KRW 4,430.00 | 222.11K |
| 2026-09-01 | KRW 4,575.00 | +2.12% | KRW 4,480.00 | KRW 4,600.00 | KRW 4,325.00 | 196.03K |
| 2026-08-31 | KRW 4,480.00 | +0.11% | KRW 4,435.00 | KRW 4,520.00 | KRW 4,200.00 | 190.52K |
| 2026-08-28 | KRW 4,475.00 | 0.00% | KRW 4,385.00 | KRW 4,625.00 | KRW 4,325.00 | 308.64K |
| 2026-08-27 | KRW 4,475.00 | +0.11% | KRW 4,525.00 | KRW 4,580.00 | KRW 4,430.00 | 180.41K |
| 2026-08-26 | KRW 4,470.00 | -0.67% | KRW 4,475.00 | KRW 4,520.00 | KRW 4,340.00 | 248.68K |
| 2026-08-25 | KRW 4,500.00 | +2.51% | KRW 4,300.00 | KRW 4,515.00 | KRW 4,135.00 | 453.60K |
| 2026-08-24 | KRW 4,390.00 | -15.25% | KRW 4,855.00 | KRW 4,900.00 | KRW 4,335.00 | 1.22M |
| 2026-08-21 | KRW 5,180.00 | -1.33% | KRW 5,180.00 | KRW 5,520.00 | KRW 5,070.00 | 2.10M |
| 2026-08-20 | KRW 5,250.00 | +1.35% | KRW 5,420.00 | KRW 5,840.00 | KRW 5,040.00 | 4.21M |
| 2026-08-19 | KRW 5,180.00 | -6.67% | KRW 5,380.00 | KRW 5,670.00 | KRW 5,090.00 | 2.94M |
| 2026-08-18 | KRW 5,550.00 | +29.82% | KRW 4,400.00 | KRW 5,550.00 | KRW 4,290.00 | 5.34M |
| 2026-08-14 | KRW 4,275.00 | +6.08% | KRW 4,050.00 | KRW 4,295.00 | KRW 4,025.00 | 249.99K |
| 2026-08-13 | KRW 4,030.00 | +3.20% | KRW 3,960.00 | KRW 4,105.00 | KRW 3,960.00 | 78.85K |
| 2026-08-12 | KRW 3,905.00 | +3.03% | KRW 3,790.00 | KRW 3,935.00 | KRW 3,770.00 | 78.76K |
| 2026-08-11 | KRW 3,790.00 | +1.20% | KRW 3,745.00 | KRW 3,870.00 | KRW 3,690.00 | 237.59K |
| 2026-08-10 | KRW 3,745.00 | +4.46% | KRW 3,665.00 | KRW 3,745.00 | KRW 3,625.00 | 168.60K |
| 2026-08-07 | KRW 3,585.00 | -0.42% | KRW 3,625.00 | KRW 3,690.00 | KRW 3,500.00 | 90.37K |
| 2026-08-06 | KRW 3,600.00 | -6.25% | KRW 3,830.00 | KRW 3,850.00 | KRW 3,600.00 | 178.77K |
| 2026-08-05 | KRW 3,840.00 | +1.05% | KRW 3,980.00 | KRW 4,035.00 | KRW 3,800.00 | 204.33K |
| 2026-08-04 | KRW 3,800.00 | 0.00% | KRW 3,880.00 | KRW 3,920.00 | KRW 3,695.00 | 121.13K |
| 2026-08-03 | KRW 3,800.00 | -5.00% | KRW 3,920.00 | KRW 4,020.00 | KRW 3,795.00 | 77.22K |
| 2026-07-31 | KRW 4,000.00 | +14.45% | KRW 3,750.00 | KRW 4,040.00 | KRW 3,700.00 | 132.26K |
| 2026-07-30 | KRW 3,495.00 | -0.99% | KRW 3,535.00 | KRW 3,630.00 | KRW 3,450.00 | 114.65K |
| 2026-07-29 | KRW 3,530.00 | -9.49% | KRW 3,915.00 | KRW 3,950.00 | KRW 3,315.00 | 223.90K |
| 2026-07-28 | KRW 3,900.00 | -5.80% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,760.00 | 112.29K |
| 2026-07-27 | KRW 4,140.00 | -0.24% | KRW 4,270.00 | KRW 4,270.00 | KRW 4,050.00 | 62.48K |
| 2026-07-24 | KRW 4,150.00 | -4.60% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,020.00 | 52.94K |
| 2026-07-23 | KRW 4,350.00 | +3.69% | KRW 4,165.00 | KRW 4,355.00 | KRW 4,125.00 | 70.26K |
| 2026-07-22 | KRW 4,195.00 | -0.36% | KRW 4,260.00 | KRW 4,340.00 | KRW 4,130.00 | 79.16K |
| 2026-07-21 | KRW 4,210.00 | +4.21% | KRW 4,040.00 | KRW 4,210.00 | KRW 3,890.00 | 111.30K |
| 2026-07-20 | KRW 4,040.00 | -2.65% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,875.00 | 82.49K |
| 2026-07-16 | KRW 4,150.00 | -6.11% | KRW 4,290.00 | KRW 4,335.00 | KRW 3,870.00 | 116.73K |
| 2026-07-15 | KRW 4,420.00 | +5.24% | KRW 4,395.00 | KRW 4,555.00 | KRW 4,330.00 | 73.74K |
| 2026-07-14 | KRW 4,200.00 | +2.19% | KRW 4,050.00 | KRW 4,252.00 | KRW 3,995.00 | 127.77K |
| 2026-07-13 | KRW 4,110.00 | -10.65% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,010.00 | 110.70K |
| 2026-07-10 | KRW 4,600.00 | +2.22% | KRW 4,540.00 | KRW 4,780.00 | KRW 4,527.00 | 72.95K |
| 2026-07-09 | KRW 4,500.00 | -3.43% | KRW 4,690.00 | KRW 4,735.00 | KRW 4,400.00 | 110.09K |
| 2026-07-08 | KRW 4,660.00 | -5.38% | KRW 4,910.00 | KRW 4,965.00 | KRW 4,660.00 | 138.18K |
| 2026-07-07 | KRW 4,925.00 | -6.37% | KRW 5,270.00 | KRW 5,270.00 | KRW 4,825.00 | 156.83K |
| 2026-07-06 | KRW 5,260.00 | -0.57% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,050.00 | 84.31K |
| 2026-07-03 | KRW 5,290.00 | +3.12% | KRW 5,180.00 | KRW 5,300.00 | KRW 4,955.00 | 129.06K |
| 2026-07-02 | KRW 5,130.00 | -6.22% | KRW 5,300.00 | KRW 5,420.00 | KRW 5,070.00 | 193.79K |
| 2026-07-01 | KRW 5,470.00 | -7.91% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,300.00 | 214.10K |
| 2026-06-30 | KRW 5,940.00 | +4.03% | KRW 5,690.00 | KRW 6,130.00 | KRW 5,660.00 | 169.63K |
| 2026-06-29 | KRW 5,710.00 | -3.22% | KRW 5,840.00 | KRW 5,910.00 | KRW 5,460.00 | 188.36K |
| 2026-06-26 | KRW 5,900.00 | +1.20% | KRW 5,940.00 | KRW 6,140.00 | KRW 5,670.00 | 355.67K |
| 2026-06-25 | KRW 5,830.00 | +11.69% | KRW 5,340.00 | KRW 5,960.00 | KRW 5,330.00 | 401.96K |
| 2026-06-24 | KRW 5,220.00 | +3.37% | KRW 5,170.00 | KRW 5,260.00 | KRW 4,935.00 | 165.57K |
| 2026-06-23 | KRW 5,050.00 | -2.88% | KRW 5,200.00 | KRW 5,620.00 | KRW 5,010.00 | 222.04K |
| 2026-06-22 | KRW 5,200.00 | +1.76% | KRW 5,110.00 | KRW 5,420.00 | KRW 4,995.00 | 121.26K |
| 2026-06-19 | KRW 5,110.00 | -3.40% | KRW 5,310.00 | KRW 5,440.00 | KRW 5,020.00 | 143.46K |
| 2026-06-18 | KRW 5,290.00 | -0.19% | KRW 5,380.00 | KRW 5,410.00 | KRW 5,180.00 | 64.12K |
| 2026-06-17 | KRW 5,300.00 | +2.71% | KRW 5,160.00 | KRW 5,360.00 | KRW 5,070.00 | 78.24K |
| 2026-06-16 | KRW 5,160.00 | -2.64% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,120.00 | 58.79K |
| 2026-06-15 | KRW 5,300.00 | +9.73% | KRW 4,990.00 | KRW 5,370.00 | KRW 4,990.00 | 97.14K |
| 2026-06-12 | KRW 4,830.00 | +3.87% | KRW 4,870.00 | KRW 5,030.00 | KRW 4,805.00 | 118.67K |
| 2026-06-11 | KRW 4,650.00 | -2.52% | KRW 4,675.00 | KRW 4,875.00 | KRW 4,520.00 | 107.25K |
| 2026-06-10 | KRW 4,770.00 | -2.65% | KRW 4,855.00 | KRW 5,100.00 | KRW 4,715.00 | 10 |
| 2026-06-09 | KRW 4,900.00 | +10.48% | KRW 4,505.00 | KRW 4,910.00 | KRW 4,505.00 | 90.76K |
| 2026-06-08 | KRW 4,435.00 | -13.88% | KRW 4,800.00 | KRW 4,865.00 | KRW 4,395.00 | 129.89K |
| 2026-06-05 | KRW 5,150.00 | -7.37% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,090.00 | 124.50K |
| 2026-06-04 | KRW 5,560.00 | -2.28% | KRW 5,650.00 | KRW 5,680.00 | KRW 5,350.00 | 125.99K |
| 2026-06-02 | KRW 5,690.00 | -1.90% | KRW 5,850.00 | KRW 5,980.00 | KRW 5,540.00 | 187.91K |
| 2026-06-01 | KRW 5,800.00 | +7.21% | KRW 5,540.00 | KRW 5,900.00 | KRW 5,290.00 | 242.50K |
| 2026-05-29 | KRW 5,410.00 | +1.31% | KRW 5,480.00 | KRW 5,500.00 | KRW 5,170.00 | 156.19K |
| 2026-05-28 | KRW 5,340.00 | +2.69% | KRW 5,760.00 | KRW 5,880.00 | KRW 5,210.00 | 601.55K |
| 2026-05-27 | KRW 5,200.00 | -1.89% | KRW 5,410.00 | KRW 5,750.00 | KRW 5,170.00 | 328.47K |
| 2026-05-26 | KRW 5,300.00 | 0.00% | KRW 5,390.00 | KRW 5,550.00 | KRW 5,300.00 | 129.74K |
| 2026-05-22 | KRW 5,300.00 | -3.99% | KRW 5,470.00 | KRW 5,530.00 | KRW 5,260.00 | 115.54K |