Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,005.002,035.002,005.002,030.001,944.6817,651
2024-07-242,015.002,040.002,015.002,035.001,949.4712,370
2024-07-232,030.002,045.002,030.002,040.001,954.2636,383
2024-07-222,020.002,045.002,005.002,030.001,944.6833,009
2024-07-192,020.002,035.002,010.002,035.001,949.4736,087
2024-07-182,000.002,025.002,000.002,025.001,939.8913,479
2024-07-172,000.002,025.002,000.002,000.001,915.9521,768
2024-07-161,990.002,035.001,990.002,020.001,935.1127,275
2024-07-151,999.002,000.001,985.001,998.001,914.03260,566
2024-07-122,000.002,005.001,988.001,998.001,914.0339,086
2024-07-112,015.002,030.001,999.002,000.001,915.9521,277
2024-07-102,010.002,040.002,000.002,030.001,944.6811,727
2024-07-091,996.002,040.001,996.002,020.001,935.1129,533
2024-07-082,030.002,045.001,992.001,996.001,912.1145,283
2024-07-052,020.002,050.002,015.002,050.001,963.8422,916
2024-07-042,020.002,055.002,015.002,040.001,954.2620,004
2024-07-032,015.002,055.002,005.002,035.001,949.4738,672
2024-07-022,005.002,030.001,999.002,010.001,925.5334,679
2024-07-012,020.002,040.002,010.002,010.001,925.5334,434
2024-06-282,035.002,050.002,020.002,040.001,954.2611,707
2024-06-272,030.002,050.002,025.002,030.001,944.685,812
2024-06-262,045.002,045.002,025.002,030.001,944.6813,867
2024-06-252,030.002,050.002,020.002,040.001,954.2644,250
2024-06-242,050.002,055.002,030.002,045.001,959.0529,270
2024-06-212,065.002,065.002,045.002,050.001,963.8413,221
2024-06-202,075.002,080.002,045.002,065.001,978.2126,457
2024-06-192,050.002,075.002,040.002,050.001,963.8463,799
2024-06-182,060.002,075.002,040.002,065.001,978.2164,414
2024-06-172,095.002,095.002,040.002,050.001,963.8440,432
2024-06-142,090.002,095.002,060.002,090.002,002.1623,075
2024-06-132,095.002,095.002,055.002,070.001,983.0016,466
2024-06-122,075.002,095.002,060.002,085.001,997.3716,677
2024-06-112,055.002,075.002,045.002,060.001,973.426,608
2024-06-102,055.002,085.002,040.002,050.001,963.8436,701
2024-06-072,070.002,080.002,050.002,065.001,978.2134,483
2024-06-052,065.002,100.002,045.002,070.001,983.0067,495
2024-06-042,060.002,070.002,025.002,040.001,954.2645,619
2024-06-032,045.002,075.002,040.002,060.001,973.4229,792
2024-05-312,030.002,035.002,000.002,030.001,944.6831,184
2024-05-302,075.002,095.002,005.002,020.001,935.1164,944
2024-05-292,040.002,090.002,040.002,075.001,987.799,623
2024-05-282,070.002,095.002,035.002,045.001,959.0536,715
2024-05-272,065.002,090.002,050.002,070.001,983.0043,674
2024-05-242,070.002,075.002,050.002,070.001,983.0016,290
2024-05-232,090.002,110.002,060.002,085.001,997.373,460
2024-05-222,095.002,100.002,050.002,085.001,997.3739,233
2024-05-212,055.002,090.002,055.002,080.001,992.5811,170
2024-05-202,080.002,095.002,055.002,075.001,987.798,413
2024-05-172,120.002,120.002,070.002,080.001,992.5811,112
2024-05-162,135.002,145.002,055.002,140.002,050.06177,301
2024-05-142,120.002,150.002,100.002,145.002,054.8522,892
2024-05-132,130.002,145.002,090.002,140.002,050.0662,622
2024-05-102,080.002,170.002,065.002,130.002,040.4864,912
2024-05-092,045.002,175.002,045.002,085.001,997.37243,205
2024-05-082,035.002,065.002,030.002,050.001,963.8436,751
2024-05-072,040.002,055.002,035.002,050.001,963.8442,817
2024-05-032,080.002,080.002,040.002,040.001,954.2616,813
2024-05-022,040.002,080.002,040.002,060.001,973.4216,524
2024-04-302,055.002,085.002,050.002,055.001,968.6321,615
2024-04-292,055.002,065.002,040.002,055.001,968.6315,301
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.