VenueG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,780.00 | 3,900.00 | 3,700.00 | 3,865.00 | 3,865.00 | 58,164 |
| 2026-10-16 | 3,820.00 | 3,900.00 | 3,810.00 | 3,830.00 | 3,830.00 | 35,426 |
| 2026-10-15 | 3,900.00 | 3,950.00 | 3,745.00 | 3,785.00 | 3,785.00 | 86,493 |
| 2026-10-14 | 4,065.00 | 4,140.00 | 4,005.00 | 4,080.00 | 4,080.00 | 51,184 |
| 2026-10-13 | 4,105.00 | 4,170.00 | 3,970.00 | 4,065.00 | 4,065.00 | 176,311 |
| 2026-10-12 | 4,220.00 | 4,360.00 | 4,185.00 | 4,230.00 | 4,230.00 | 63,664 |
| 2026-10-08 | 4,275.00 | 4,370.00 | 4,260.00 | 4,325.00 | 4,325.00 | 54,236 |
| 2026-10-07 | 4,390.00 | 4,430.00 | 4,285.00 | 4,325.00 | 4,325.00 | 49,461 |
| 2026-10-06 | 4,430.00 | 4,430.00 | 4,280.00 | 4,355.00 | 4,355.00 | 81,606 |
| 2026-10-02 | 4,415.00 | 4,485.00 | 4,400.00 | 4,440.00 | 4,440.00 | 40,486 |
| 2026-10-01 | 4,500.00 | 4,565.00 | 4,390.00 | 4,420.00 | 4,420.00 | 108,013 |
| 2026-09-30 | 4,895.00 | 4,895.00 | 4,475.00 | 4,500.00 | 4,500.00 | 180,235 |
| 2026-09-29 | 4,775.00 | 4,895.00 | 4,595.00 | 4,870.00 | 4,870.00 | 387,686 |
| 2026-09-28 | 4,920.00 | 4,935.00 | 4,700.00 | 4,835.00 | 4,835.00 | 244,580 |
| 2026-09-23 | 4,990.00 | 4,990.00 | 4,870.00 | 4,920.00 | 4,920.00 | 190,979 |
| 2026-09-22 | 4,935.00 | 4,995.00 | 4,905.00 | 4,970.00 | 4,970.00 | 257,908 |
| 2026-09-21 | 4,940.00 | 4,970.00 | 4,810.00 | 4,890.00 | 4,890.00 | 147,370 |
| 2026-09-18 | 4,905.00 | 4,915.00 | 4,810.00 | 4,860.00 | 4,860.00 | 157,414 |
| 2026-09-17 | 4,820.00 | 4,925.00 | 4,800.00 | 4,835.00 | 4,835.00 | 211,536 |
| 2026-09-16 | 4,855.00 | 4,905.00 | 4,670.00 | 4,815.00 | 4,815.00 | 271,753 |
| 2026-09-15 | 4,945.00 | 5,030.00 | 4,835.00 | 4,880.00 | 4,880.00 | 194,368 |
| 2026-09-14 | 4,910.00 | 5,050.00 | 4,900.00 | 4,935.00 | 4,935.00 | 573,938 |
| 2026-09-11 | 4,805.00 | 5,020.00 | 4,710.00 | 4,980.00 | 4,980.00 | 394,462 |
| 2026-09-10 | 4,790.00 | 4,995.00 | 4,630.00 | 4,875.00 | 4,875.00 | 312,122 |
| 2026-09-09 | 4,550.00 | 4,790.00 | 4,550.00 | 4,790.00 | 4,790.00 | 213,466 |
| 2026-09-08 | 4,600.00 | 4,685.00 | 4,490.00 | 4,550.00 | 4,550.00 | 206,384 |
| 2026-09-07 | 4,670.00 | 4,685.00 | 4,585.00 | 4,650.00 | 4,650.00 | 205,348 |
| 2026-09-04 | 4,545.00 | 4,605.00 | 4,445.00 | 4,600.00 | 4,600.00 | 119,931 |
| 2026-09-03 | 4,575.00 | 4,605.00 | 4,477.00 | 4,575.00 | 4,575.00 | 263,702 |
| 2026-09-02 | 4,500.00 | 4,670.00 | 4,430.00 | 4,535.00 | 4,535.00 | 222,108 |
| 2026-09-01 | 4,480.00 | 4,600.00 | 4,325.00 | 4,575.00 | 4,575.00 | 196,027 |
| 2026-08-31 | 4,435.00 | 4,520.00 | 4,200.00 | 4,480.00 | 4,480.00 | 190,518 |
| 2026-08-28 | 4,385.00 | 4,625.00 | 4,325.00 | 4,475.00 | 4,475.00 | 308,636 |
| 2026-08-27 | 4,525.00 | 4,580.00 | 4,430.00 | 4,475.00 | 4,475.00 | 180,411 |
| 2026-08-26 | 4,475.00 | 4,520.00 | 4,340.00 | 4,470.00 | 4,470.00 | 248,681 |
| 2026-08-25 | 4,300.00 | 4,515.00 | 4,135.00 | 4,500.00 | 4,500.00 | 453,603 |
| 2026-08-24 | 4,855.00 | 4,900.00 | 4,335.00 | 4,390.00 | 4,390.00 | 1,218,562 |
| 2026-08-21 | 5,180.00 | 5,520.00 | 5,070.00 | 5,180.00 | 5,180.00 | 2,098,762 |
| 2026-08-20 | 5,420.00 | 5,840.00 | 5,040.00 | 5,250.00 | 5,250.00 | 4,214,084 |
| 2026-08-19 | 5,380.00 | 5,670.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2,939,496 |
| 2026-08-18 | 4,400.00 | 5,550.00 | 4,290.00 | 5,550.00 | 5,550.00 | 5,340,772 |
| 2026-08-14 | 4,050.00 | 4,295.00 | 4,025.00 | 4,275.00 | 4,275.00 | 249,994 |
| 2026-08-13 | 3,960.00 | 4,105.00 | 3,960.00 | 4,030.00 | 4,030.00 | 78,852 |
| 2026-08-12 | 3,790.00 | 3,935.00 | 3,770.00 | 3,905.00 | 3,905.00 | 78,755 |
| 2026-08-11 | 3,745.00 | 3,870.00 | 3,690.00 | 3,790.00 | 3,790.00 | 237,592 |
| 2026-08-10 | 3,665.00 | 3,745.00 | 3,625.00 | 3,745.00 | 3,745.00 | 168,602 |
| 2026-08-07 | 3,625.00 | 3,690.00 | 3,500.00 | 3,585.00 | 3,585.00 | 90,374 |
| 2026-08-06 | 3,830.00 | 3,850.00 | 3,600.00 | 3,600.00 | 3,600.00 | 178,767 |
| 2026-08-05 | 3,980.00 | 4,035.00 | 3,800.00 | 3,840.00 | 3,840.00 | 204,332 |
| 2026-08-04 | 3,880.00 | 3,920.00 | 3,695.00 | 3,800.00 | 3,800.00 | 121,134 |
| 2026-08-03 | 3,920.00 | 4,020.00 | 3,795.00 | 3,800.00 | 3,800.00 | 77,224 |
| 2026-07-31 | 3,750.00 | 4,040.00 | 3,700.00 | 4,000.00 | 4,000.00 | 132,261 |
| 2026-07-30 | 3,535.00 | 3,630.00 | 3,450.00 | 3,495.00 | 3,495.00 | 114,646 |
| 2026-07-29 | 3,915.00 | 3,950.00 | 3,315.00 | 3,530.00 | 3,530.00 | 223,901 |
| 2026-07-28 | 4,055.00 | 4,055.00 | 3,760.00 | 3,900.00 | 3,900.00 | 112,285 |
| 2026-07-27 | 4,270.00 | 4,270.00 | 4,050.00 | 4,140.00 | 4,140.00 | 62,484 |
| 2026-07-24 | 4,340.00 | 4,340.00 | 4,020.00 | 4,150.00 | 4,150.00 | 52,939 |
| 2026-07-23 | 4,165.00 | 4,355.00 | 4,125.00 | 4,350.00 | 4,350.00 | 70,264 |
| 2026-07-22 | 4,260.00 | 4,340.00 | 4,130.00 | 4,195.00 | 4,195.00 | 79,163 |
| 2026-07-21 | 4,040.00 | 4,210.00 | 3,890.00 | 4,210.00 | 4,210.00 | 111,303 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.