Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,155.002,175.002,130.002,160.002,040.0848,322
2023-10-312,160.002,170.002,125.002,170.002,049.5276,871
2023-10-302,150.002,200.002,120.002,155.002,035.35115,671
2023-10-272,145.002,180.002,120.002,155.002,035.3510,900
2023-10-262,150.002,215.002,120.002,150.002,030.63156,631
2023-10-252,205.002,210.002,160.002,195.002,073.1328,802
2023-10-242,140.002,240.002,140.002,205.002,082.5888,747
2023-10-232,190.002,195.002,155.002,185.002,063.6912,439
2023-10-202,115.002,205.002,040.002,190.002,068.41164,388
2023-10-192,180.002,275.002,135.002,135.002,016.47165,232
2023-10-182,180.002,255.002,110.002,195.002,073.13257,860
2023-10-172,110.002,200.002,110.002,200.002,077.8617,242
2023-10-162,190.002,190.002,105.002,150.002,030.6313,411
2023-10-132,185.002,205.002,175.002,190.002,068.417,848
2023-10-122,165.002,205.002,165.002,190.002,068.419,655
2023-10-112,145.002,200.002,135.002,170.002,049.5212,513
2023-10-102,090.002,200.002,065.002,170.002,049.52155,083
2023-10-062,135.002,135.002,050.002,090.001,973.967,402
2023-10-052,055.002,140.002,040.002,095.001,978.6931,252
2023-10-042,030.002,075.001,998.002,050.001,936.18118,903
2023-09-272,035.002,035.001,991.002,035.001,922.0253,277
2023-09-262,070.002,070.001,998.002,020.001,907.8542,708
2023-09-252,080.002,100.002,035.002,065.001,950.358,051
2023-09-222,000.002,090.002,000.002,080.001,964.5253,942
2023-09-212,115.002,135.002,095.002,120.002,002.306,119
2023-09-202,135.002,150.002,110.002,140.002,021.196,180
2023-09-192,105.002,180.002,080.002,140.002,021.1964,389
2023-09-182,090.002,155.002,050.002,150.002,030.63154,398
2023-09-152,115.002,115.002,075.002,110.001,992.8534,898
2023-09-142,025.002,145.002,025.002,115.001,997.5841,112
2023-09-132,030.002,065.002,020.002,045.001,931.4620,842
2023-09-122,070.002,085.002,030.002,030.001,917.2940,204
2023-09-112,085.002,105.002,065.002,085.001,969.2410,355
2023-09-082,075.002,095.002,030.002,085.001,969.2439,360
2023-09-072,115.002,135.002,070.002,095.001,978.6921,589
2023-09-062,125.002,160.002,095.002,100.001,983.4131,418
2023-09-052,140.002,160.002,105.002,135.002,016.4754,571
2023-09-042,135.002,160.002,110.002,140.002,021.196,065
2023-09-012,135.002,135.002,100.002,135.002,016.4739,263
2023-08-312,145.002,145.002,120.002,140.002,021.1917,348
2023-08-302,185.002,185.002,120.002,145.002,025.9133,118
2023-08-292,150.002,155.002,125.002,145.002,025.9115,824
2023-08-282,180.002,180.002,135.002,150.002,030.6311,000
2023-08-252,120.002,150.002,120.002,150.002,030.6311,412
2023-08-242,140.002,155.002,120.002,150.002,030.6311,822
2023-08-232,160.002,215.002,115.002,135.002,016.4749,518
2023-08-222,280.002,280.002,160.002,160.002,040.0828,056
2023-08-212,200.002,200.002,175.002,190.002,068.4115,714
2023-08-182,180.002,205.002,170.002,200.002,077.8617,924
2023-08-172,205.002,215.002,160.002,210.002,087.3030,033
2023-08-162,210.002,265.002,200.002,230.002,106.1947,188
2023-08-142,280.002,280.002,230.002,265.002,139.2528,763
2023-08-112,320.002,320.002,250.002,280.002,153.4133,158
2023-08-102,240.002,325.002,230.002,280.002,153.4142,817
2023-08-092,260.002,260.002,225.002,240.002,115.643,269
2023-08-082,225.002,255.002,220.002,235.002,110.9115,460
2023-08-072,230.002,255.002,200.002,225.002,101.4732,548
2023-08-042,220.002,255.002,175.002,225.002,101.4792,749
2023-08-032,260.002,260.002,200.002,225.002,101.4787,472
2023-08-022,300.002,300.002,230.002,260.002,134.5364,188
← NewerPage 13 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.