Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

VenueG Co., Ltd. (019010) Historical Prices

KR:019010 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,840.003,850.003,600.003,650.003,650.00-6.17%67,1980.17
Oct 29, 20263,865.003,950.003,845.003,890.003,890.00-1.14%74,8520.19
Oct 28, 20263,640.003,935.003,640.003,935.003,935.00+8.70%124,6390.32
Oct 27, 20263,610.003,685.003,600.003,620.003,620.00+1.12%28,0470.07
Oct 26, 20263,650.003,695.003,525.003,580.003,580.00-2.19%89,5120.22
Oct 23, 20263,620.003,660.003,460.003,660.003,660.00-0.95%62,6500.16
Oct 22, 20263,840.003,840.003,650.003,695.003,695.00-2.76%32,2900.08
Oct 21, 20263,835.003,855.003,750.003,800.003,800.00+1.06%36,9340.09
Oct 20, 20263,920.003,920.003,695.003,760.003,760.00-2.72%40,3970.10
Oct 19, 20263,780.003,900.003,700.003,865.003,865.00+0.91%58,6380.15
Oct 16, 20263,820.003,900.003,810.003,830.003,830.00+1.19%36,3810.09
Oct 15, 20263,900.003,950.003,745.003,785.003,785.00-7.23%86,4930.22
Oct 14, 20264,065.004,140.004,005.004,080.004,080.00+0.37%51,1840.13
Oct 13, 20264,105.004,170.003,970.004,065.004,065.00-3.90%176,3110.44
Oct 12, 20264,220.004,360.004,185.004,230.004,230.00-2.20%63,6640.16
Oct 09, 20264,325.004,370.004,260.004,325.004,325.00+0.00%00.00
Oct 08, 20264,275.004,370.004,260.004,325.004,325.00+0.00%54,2360.13
Oct 07, 20264,390.004,430.004,285.004,325.004,325.00-0.69%49,4610.12
Oct 06, 20264,430.004,430.004,280.004,355.004,355.00-1.91%81,6060.20
Oct 05, 20264,440.004,485.004,400.004,440.004,440.00+0.00%00.00
Oct 02, 20264,415.004,485.004,400.004,440.004,440.00+0.45%40,4860.10
Oct 01, 20264,500.004,565.004,390.004,420.004,420.00-1.78%108,0130.27
Sep 30, 20264,895.004,895.004,475.004,500.004,500.00-7.60%180,2350.44
Sep 29, 20264,775.004,895.004,595.004,870.004,870.00+0.72%387,6860.96
Sep 28, 20264,920.004,935.004,700.004,835.004,835.00-1.73%244,5800.61
Sep 25, 20264,920.004,990.004,870.004,920.004,920.00+0.00%00.00
Sep 24, 20264,920.004,990.004,870.004,920.004,920.00+0.00%00.00
Sep 23, 20264,990.004,990.004,870.004,920.004,920.00-1.01%190,9790.46
Sep 22, 20264,935.004,995.004,905.004,970.004,970.00+1.64%257,9080.62
Sep 21, 20264,940.004,970.004,810.004,890.004,890.00+0.62%147,3700.36
Sep 18, 20264,905.004,915.004,810.004,860.004,860.00+0.52%157,4140.38
Sep 17, 20264,820.004,925.004,800.004,835.004,835.00+0.42%211,5360.51
Sep 16, 20264,855.004,905.004,670.004,815.004,815.00-1.33%271,7530.66
Sep 15, 20264,945.005,030.004,835.004,880.004,880.00-1.11%194,3680.47
Sep 14, 20264,910.005,050.004,900.004,935.004,935.00-0.90%573,9381.43
Sep 11, 20264,805.005,020.004,710.004,980.004,980.00+2.15%394,4621.00
Sep 10, 20264,790.004,995.004,630.004,875.004,875.00+1.77%312,1220.79
Sep 09, 20264,550.004,790.004,550.004,790.004,790.00+5.27%213,4660.55
Sep 08, 20264,600.004,685.004,490.004,550.004,550.00-2.15%206,3840.53
Sep 07, 20264,670.004,685.004,585.004,650.004,650.00+1.09%205,3480.53
Sep 04, 20264,545.004,605.004,445.004,600.004,600.00+0.55%119,9310.31
Sep 03, 20264,575.004,605.004,477.004,575.004,575.00+0.88%263,7020.68
Sep 02, 20264,500.004,670.004,430.004,535.004,535.00-0.87%222,1080.58
Sep 01, 20264,480.004,600.004,325.004,575.004,575.00+2.12%196,0270.51
Aug 31, 20264,435.004,520.004,200.004,480.004,480.00+0.11%190,5180.50
Aug 28, 20264,385.004,625.004,325.004,475.004,475.00+0.00%308,6360.82
Aug 27, 20264,525.004,580.004,430.004,475.004,475.00+0.11%180,4110.48
Aug 26, 20264,475.004,520.004,340.004,470.004,470.00-0.67%248,6810.66
Aug 25, 20264,300.004,515.004,135.004,500.004,500.00+2.51%453,6031.20
Aug 24, 20264,855.004,900.004,335.004,390.004,390.00-15.25%1,218,5623.34