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%WTI99.10▲ 2.01%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,135.002,175.002,135.002,155.002,035.3531,365
2023-05-042,135.002,165.002,135.002,160.002,040.0822,760
2023-05-032,155.002,190.002,145.002,165.002,044.8014,586
2023-05-022,140.002,180.002,140.002,165.002,044.80105,160
2023-04-282,140.002,170.002,130.002,150.002,030.63111,347
2023-04-272,135.002,135.002,105.002,130.002,011.7422,885
2023-04-262,130.002,150.002,105.002,135.002,016.47134,252
2023-04-252,140.002,160.002,110.002,130.002,011.7457,537
2023-04-242,140.002,145.002,120.002,145.002,025.9132,256
2023-04-212,160.002,165.002,120.002,145.002,025.9141,143
2023-04-202,170.002,200.002,140.002,160.002,040.0816,563
2023-04-192,140.002,180.002,140.002,170.002,049.5230,355
2023-04-182,140.002,160.002,125.002,145.002,025.9155,343
2023-04-172,165.002,170.002,135.002,160.002,040.0846,528
2023-04-142,150.002,175.002,130.002,165.002,044.8068,082
2023-04-132,160.002,165.002,115.002,165.002,044.8029,309
2023-04-122,160.002,185.002,145.002,165.002,044.80117,129
2023-04-112,160.002,180.002,140.002,165.002,044.8015,642
2023-04-102,150.002,170.002,120.002,165.002,044.8045,059
2023-04-072,195.002,195.002,155.002,170.002,049.5221,413
2023-04-062,230.002,230.002,160.002,185.002,063.6926,776
2023-04-052,170.002,200.002,130.002,185.002,063.69128,319
2023-04-042,180.002,180.002,150.002,170.002,049.5219,656
2023-04-032,195.002,200.002,135.002,180.002,058.9749,208
2023-03-312,185.002,220.002,140.002,195.002,073.1363,715
2023-03-302,180.002,200.002,155.002,200.002,077.8635,999
2023-03-292,240.002,250.002,180.002,200.002,077.8646,751
2023-03-282,240.002,245.002,215.002,240.002,115.6417,640
2023-03-272,260.002,260.002,220.002,240.002,115.6425,538
2023-03-242,205.002,245.002,205.002,240.002,115.6424,941
2023-03-232,240.002,265.002,210.002,245.002,120.3618,349
2023-03-222,260.002,295.002,240.002,270.002,143.9722,968
2023-03-212,245.002,295.002,190.002,270.002,143.9764,229
2023-03-202,230.002,270.002,185.002,245.002,120.3637,184
2023-03-172,170.002,280.002,160.002,245.002,120.3664,957
2023-03-162,210.002,210.002,150.002,180.002,058.9728,596
2023-03-152,140.002,255.002,140.002,210.002,087.3059,329
2023-03-142,160.002,175.002,110.002,135.002,016.47111,739
2023-03-132,170.002,185.002,145.002,160.002,040.0834,373
2023-03-102,215.002,220.002,165.002,185.002,063.6967,640
2023-03-092,240.002,245.002,200.002,240.002,115.6427,796
2023-03-082,290.002,290.002,215.002,235.002,110.9138,670
2023-03-072,290.002,300.002,225.002,260.002,134.53177,465
2023-03-062,290.002,325.002,290.002,300.002,172.3039,158
2023-03-032,285.002,300.002,255.002,290.002,162.8627,627
2023-03-022,285.002,305.002,275.002,285.002,158.1441,604
2023-02-282,275.002,305.002,250.002,285.002,158.1447,516
2023-02-272,260.002,320.002,240.002,270.002,143.9746,158
2023-02-242,260.002,310.002,250.002,250.002,125.0850,665
2023-02-232,245.002,340.002,245.002,270.002,143.9759,524
2023-02-222,255.002,290.002,210.002,250.002,125.0873,574
2023-02-212,220.002,340.002,220.002,270.002,143.97201,674
2023-02-202,165.002,235.002,165.002,220.002,096.7584,495
2023-02-172,135.002,165.002,125.002,165.002,044.8041,833
2023-02-162,120.002,135.002,115.002,130.002,011.7444,726
2023-02-152,120.002,140.002,110.002,130.002,011.7447,058
2023-02-142,130.002,145.002,110.002,130.002,011.7463,722
2023-02-132,120.002,145.002,100.002,130.002,011.7445,490
2023-02-102,145.002,145.002,120.002,130.002,011.7425,458
2023-02-092,140.002,140.002,120.002,130.002,011.7424,988
← NewerPage 15 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.