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
2024-01-292,070.002,095.002,050.002,060.001,973.4224,522
2024-01-262,075.002,080.002,050.002,070.001,983.0014,882
2024-01-252,080.002,100.002,055.002,085.001,997.3716,492
2024-01-242,095.002,200.002,030.002,085.001,997.37390,519
2024-01-232,035.002,070.002,035.002,050.001,963.848,604
2024-01-222,085.002,095.002,045.002,055.001,968.6319,144
2024-01-192,045.002,180.002,025.002,090.002,002.16291,737
2024-01-182,055.002,175.002,010.002,050.001,963.84275,414
2024-01-172,015.002,040.002,000.002,005.001,920.7419,374
2024-01-162,060.002,060.002,020.002,020.001,935.1110,615
2024-01-152,040.002,060.002,030.002,055.001,968.6319,367
2024-01-122,055.002,075.002,045.002,060.001,973.428,152
2024-01-112,075.002,120.002,050.002,060.001,973.4219,805
2024-01-102,080.002,080.001,977.002,075.001,987.7991,467
2024-01-092,075.002,130.002,060.002,080.001,992.5812,427
2024-01-082,120.002,140.002,070.002,080.001,992.5815,558
2024-01-052,140.002,140.002,080.002,120.002,030.9022,070
2024-01-042,050.002,130.002,050.002,105.002,016.5344,361
2024-01-032,070.002,080.002,020.002,080.001,992.5825,703
2024-01-022,090.002,090.002,065.002,080.001,992.5810,895
2023-12-282,080.002,110.002,065.002,090.002,002.1622,224
2023-12-272,130.002,130.002,065.002,090.002,002.1622,719
2023-12-262,155.002,180.002,110.002,130.002,011.7489,828
2023-12-222,055.002,185.002,045.002,155.002,035.35114,494
2023-12-212,100.002,100.002,020.002,050.001,936.1861,881
2023-12-202,035.002,100.002,025.002,090.001,973.9643,480
2023-12-192,050.002,055.002,015.002,035.001,922.0210,380
2023-12-182,020.002,050.002,015.002,035.001,922.028,675
2023-12-152,075.002,075.002,010.002,020.001,907.8537,166
2023-12-142,050.002,085.002,035.002,055.001,940.9116,342
2023-12-132,050.002,300.002,040.002,050.001,936.18506,927
2023-12-122,040.002,075.002,020.002,070.001,955.0767,094
2023-12-112,030.002,055.002,025.002,035.001,922.027,407
2023-12-082,020.002,050.002,020.002,050.001,936.1812,502
2023-12-072,030.002,035.002,020.002,035.001,922.028,762
2023-12-062,010.002,040.002,010.002,030.001,917.293,984
2023-12-052,005.002,035.002,000.002,030.001,917.2922,954
2023-12-042,060.002,060.002,000.002,020.001,907.8539,775
2023-12-012,080.002,095.002,020.002,060.001,945.6351,896
2023-11-302,100.002,105.002,070.002,090.001,973.9610,597
2023-11-292,110.002,110.002,080.002,100.001,983.4113,095
2023-11-282,110.002,115.002,090.002,110.001,992.8516,596
2023-11-272,115.002,130.002,100.002,110.001,992.853,280
2023-11-242,120.002,140.002,100.002,110.001,992.8515,329
2023-11-232,120.002,130.002,100.002,115.001,997.589,858
2023-11-222,110.002,145.002,100.002,115.001,997.5813,273
2023-11-212,150.002,150.002,115.002,125.002,007.0213,338
2023-11-202,130.002,155.002,115.002,150.002,030.6328,147
2023-11-172,125.002,145.002,105.002,130.002,011.7415,584
2023-11-162,140.002,150.002,120.002,140.002,021.1917,141
2023-11-152,120.002,150.002,120.002,135.002,016.478,754
2023-11-142,115.002,155.002,100.002,120.002,002.307,697
2023-11-132,110.002,160.002,105.002,110.001,992.8522,888
2023-11-102,110.002,120.002,080.002,110.001,992.8523,360
2023-11-092,130.002,130.002,105.002,125.002,007.028,308
2023-11-082,145.002,175.002,105.002,130.002,011.7438,258
2023-11-072,155.002,160.002,130.002,150.002,030.63118,459
2023-11-062,155.002,175.002,150.002,160.002,040.0813,101
2023-11-032,155.002,180.002,150.002,170.002,049.528,503
2023-11-022,165.002,180.002,150.002,160.002,040.0816,330
← NewerPage 12 of 21 · 1,227 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.