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
2024-04-262,070.002,070.002,035.002,055.001,968.634,747
2024-04-252,050.002,080.002,040.002,050.001,963.8416,621
2024-04-242,035.002,100.002,035.002,065.001,978.2113,400
2024-04-232,030.002,070.002,030.002,035.001,949.4722,946
2024-04-222,025.002,050.002,025.002,045.001,959.0518,849
2024-04-192,060.002,060.002,015.002,045.001,959.0547,593
2024-04-182,035.002,070.002,035.002,055.001,968.6310,821
2024-04-172,050.002,075.002,040.002,055.001,968.639,343
2024-04-162,050.002,060.002,035.002,050.001,963.8423,813
2024-04-152,090.002,090.002,045.002,070.001,983.0018,455
2024-04-122,070.002,095.002,070.002,080.001,992.584,811
2024-04-112,060.002,095.002,040.002,090.002,002.1627,711
2024-04-092,080.002,080.002,050.002,070.001,983.0018,495
2024-04-082,080.002,090.002,075.002,075.001,987.795,103
2024-04-052,065.002,090.002,065.002,080.001,992.582,107
2024-04-042,055.002,110.002,055.002,085.001,997.3721,987
2024-04-032,070.002,080.002,045.002,075.001,987.7926,457
2024-04-022,040.002,080.002,030.002,075.001,987.7958,449
2024-04-012,060.002,060.002,020.002,040.001,954.2620,440
2024-03-292,070.002,085.002,025.002,060.001,973.4212,704
2024-03-282,040.002,065.002,040.002,065.001,978.2125,147
2024-03-272,045.002,070.002,040.002,065.001,978.2121,695
2024-03-262,050.002,055.002,030.002,055.001,968.6336,500
2024-03-252,065.002,070.002,015.002,040.001,954.2677,861
2024-03-222,050.002,070.002,040.002,065.001,978.2114,428
2024-03-212,070.002,100.002,045.002,065.001,978.2122,868
2024-03-202,060.002,075.002,045.002,065.001,978.2155,128
2024-03-192,070.002,070.002,050.002,065.001,978.2120,341
2024-03-182,025.002,090.002,020.002,060.001,973.4224,432
2024-03-152,035.002,255.002,005.002,025.001,939.89613,416
2024-03-142,025.002,070.002,015.002,070.001,983.0023,261
2024-03-132,020.002,095.002,015.002,020.001,935.1140,250
2024-03-122,045.002,070.002,020.002,030.001,944.6841,118
2024-03-112,120.002,120.002,035.002,045.001,959.0535,532
2024-03-082,075.002,125.002,065.002,090.002,002.1629,928
2024-03-072,065.002,085.002,060.002,075.001,987.7910,539
2024-03-062,070.002,085.002,060.002,080.001,992.5823,711
2024-03-052,095.002,110.002,055.002,075.001,987.7924,091
2024-03-042,080.002,175.002,070.002,100.002,011.74146,976
2024-02-292,065.002,120.002,065.002,100.002,011.749,597
2024-02-282,100.002,100.002,060.002,100.002,011.7426,165
2024-02-272,080.002,150.002,060.002,100.002,011.7493,391
2024-02-262,100.002,150.002,075.002,080.001,992.58127,438
2024-02-232,090.002,130.002,080.002,115.002,026.1158,114
2024-02-222,125.002,125.002,095.002,115.002,026.116,058
2024-02-212,120.002,140.002,090.002,125.002,035.6928,706
2024-02-202,075.002,120.002,060.002,100.002,011.7455,335
2024-02-192,080.002,115.002,060.002,075.001,987.7930,850
2024-02-162,085.002,135.002,080.002,100.002,011.7429,204
2024-02-152,100.002,120.002,085.002,095.002,006.9516,701
2024-02-142,115.002,125.002,085.002,100.002,011.7417,939
2024-02-132,120.002,155.002,085.002,135.002,045.27175,405
2024-02-082,105.002,135.002,095.002,100.002,011.7477,534
2024-02-072,095.002,120.002,095.002,115.002,026.1133,006
2024-02-062,085.002,120.002,065.002,115.002,026.1199,771
2024-02-052,050.002,105.002,050.002,100.002,011.7471,174
2024-02-022,085.002,140.002,065.002,130.002,040.4855,426
2024-02-012,070.002,090.002,050.002,085.001,997.3725,546
2024-01-312,050.002,125.002,050.002,075.001,987.7914,811
2024-01-302,070.002,150.002,065.002,085.001,997.3768,682
← NewerPage 11 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.