See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.48▲ 2.40%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,300.002,300.002,230.002,260.002,134.5364,188
2023-08-012,240.002,305.002,240.002,300.002,172.30109,300
2023-07-312,245.002,285.002,150.002,250.002,125.08100,254
2023-07-282,235.002,270.002,145.002,245.002,120.36254,514
2023-07-272,315.002,355.002,310.002,330.002,200.6439,620
2023-07-262,345.002,365.002,285.002,335.002,205.36139,016
2023-07-252,360.002,395.002,340.002,370.002,238.4237,638
2023-07-242,410.002,410.002,350.002,400.002,266.7576,337
2023-07-212,400.002,445.002,350.002,400.002,266.75202,028
2023-07-202,300.002,435.002,275.002,400.002,266.75481,284
2023-07-192,260.002,340.002,215.002,300.002,172.30210,196
2023-07-182,200.002,425.002,200.002,235.002,110.911,143,418
2023-07-172,255.002,255.002,200.002,220.002,096.7583,529
2023-07-142,265.002,265.002,200.002,230.002,106.19116,055
2023-07-132,290.002,290.002,225.002,240.002,115.64125,032
2023-07-122,305.002,305.002,250.002,270.002,143.9773,619
2023-07-112,285.002,305.002,260.002,275.002,148.6919,795
2023-07-102,280.002,290.002,260.002,285.002,158.1432,142
2023-07-072,255.002,310.002,230.002,300.002,172.30201,293
2023-07-062,230.002,335.002,205.002,255.002,129.80330,062
2023-07-052,230.002,265.002,185.002,255.002,129.80172,488
2023-07-042,185.002,245.002,150.002,225.002,101.47292,377
2023-07-032,180.002,180.002,145.002,155.002,035.3521,499
2023-06-302,145.002,175.002,140.002,155.002,035.355,228
2023-06-292,185.002,185.002,140.002,155.002,035.3517,201
2023-06-282,155.002,170.002,145.002,155.002,035.355,188
2023-06-272,160.002,160.002,140.002,155.002,035.3518,222
2023-06-262,145.002,160.002,125.002,160.002,040.0811,824
2023-06-232,160.002,160.002,120.002,145.002,025.9146,799
2023-06-222,165.002,180.002,140.002,160.002,040.0860,562
2023-06-212,160.002,175.002,155.002,170.002,049.5231,545
2023-06-202,185.002,190.002,160.002,170.002,049.5235,953
2023-06-192,190.002,205.002,180.002,190.002,068.4136,261
2023-06-162,170.002,200.002,170.002,200.002,077.8657,621
2023-06-152,185.002,200.002,180.002,180.002,058.97110,334
2023-06-142,170.002,190.002,165.002,185.002,063.69345,985
2023-06-132,170.002,180.002,160.002,175.002,054.2464,867
2023-06-122,180.002,190.002,165.002,170.002,049.5213,088
2023-06-092,180.002,195.002,170.002,185.002,063.6939,962
2023-06-082,170.002,200.002,170.002,185.002,063.6931,052
2023-06-072,170.002,195.002,165.002,185.002,063.6922,922
2023-06-052,175.002,195.002,165.002,180.002,058.9727,044
2023-06-022,165.002,185.002,165.002,180.002,058.9728,642
2023-06-012,175.002,180.002,155.002,175.002,054.2466,194
2023-05-312,165.002,190.002,165.002,180.002,058.9734,681
2023-05-302,150.002,190.002,150.002,180.002,058.9744,353
2023-05-262,145.002,160.002,140.002,150.002,030.63109,742
2023-05-252,140.002,165.002,140.002,150.002,030.6381,821
2023-05-242,145.002,150.002,125.002,150.002,030.63112,525
2023-05-232,145.002,155.002,135.002,150.002,030.6336,461
2023-05-222,180.002,180.002,140.002,145.002,025.9176,754
2023-05-192,155.002,175.002,145.002,170.002,049.5233,921
2023-05-182,180.002,180.002,150.002,150.002,030.6341,557
2023-05-172,150.002,170.002,140.002,170.002,049.5259,888
2023-05-162,145.002,165.002,120.002,160.002,040.08372,963
2023-05-152,150.002,165.002,115.002,155.002,035.3564,716
2023-05-122,145.002,160.002,130.002,155.002,035.3548,468
2023-05-112,160.002,170.002,145.002,160.002,040.0815,375
2023-05-102,155.002,195.002,150.002,160.002,040.0814,359
2023-05-092,130.002,160.002,130.002,155.002,035.35168,902
← NewerPage 14 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.