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%WTI98.54▼ 3.19%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,140.002,140.002,120.002,120.002,002.3065,913
2023-02-072,125.002,140.002,110.002,120.002,002.3031,570
2023-02-062,145.002,145.002,100.002,130.002,011.7445,374
2023-02-032,115.002,140.002,115.002,135.002,016.4747,661
2023-02-022,130.002,150.002,110.002,130.002,011.7471,654
2023-02-012,150.002,150.002,110.002,130.002,011.7426,738
2023-01-312,130.002,145.002,100.002,130.002,011.7428,273
2023-01-302,120.002,145.002,115.002,130.002,011.7428,082
2023-01-272,150.002,150.002,120.002,140.002,021.1949,485
2023-01-262,140.002,160.002,125.002,155.002,035.3533,227
2023-01-252,105.002,155.002,105.002,140.002,021.19120,129
2023-01-202,105.002,120.002,060.002,110.001,992.85150,213
2023-01-192,125.002,155.002,090.002,115.001,997.58121,152
2023-01-182,170.002,170.002,135.002,160.002,040.0864,819
2023-01-172,150.002,190.002,140.002,175.002,054.2456,229
2023-01-162,130.002,185.002,125.002,170.002,049.5269,901
2023-01-132,120.002,185.002,115.002,135.002,016.4758,604
2023-01-122,160.002,160.002,110.002,135.002,016.4757,235
2023-01-112,115.002,165.002,115.002,135.002,016.4717,196
2023-01-102,120.002,150.002,105.002,115.001,997.5855,602
2023-01-092,170.002,170.002,125.002,155.002,035.3576,311
2023-01-062,115.002,130.002,095.002,125.002,007.0247,162
2023-01-052,165.002,210.002,110.002,115.001,997.58162,301
2023-01-042,110.002,270.002,100.002,190.002,068.41129,276
2023-01-032,110.002,175.002,100.002,155.002,035.3527,950
2023-01-022,125.002,180.002,095.002,155.002,035.3549,951
2022-12-292,135.002,165.002,115.002,150.002,030.6330,861
2022-12-282,145.002,195.002,120.002,175.002,054.2471,766
2022-12-272,100.002,270.002,100.002,170.002,021.1941,413
2022-12-262,110.002,135.002,100.002,120.001,974.6226,217
2022-12-232,125.002,135.002,085.002,120.001,974.62241,355
2022-12-222,130.002,150.002,110.002,145.001,997.9044,100
2022-12-212,130.002,180.002,105.002,130.001,983.9335,014
2022-12-202,150.002,160.002,100.002,115.001,969.96126,612
2022-12-192,160.002,190.002,135.002,155.002,007.2236,448
2022-12-162,180.002,210.002,120.002,160.002,011.87106,218
2022-12-152,205.002,210.002,180.002,200.002,049.1310,366
2022-12-142,135.002,205.002,135.002,185.002,035.1649,960
2022-12-132,130.002,150.002,120.002,145.001,997.9061,678
2022-12-122,195.002,195.002,135.002,140.001,993.2555,408
2022-12-092,160.002,195.002,155.002,175.002,025.8419,983
2022-12-082,185.002,185.002,130.002,160.002,011.8730,601
2022-12-072,120.002,190.002,120.002,150.002,002.5664,425
2022-12-062,200.002,200.002,145.002,155.002,007.2251,079
2022-12-052,175.002,200.002,160.002,200.002,049.1340,673
2022-12-022,195.002,215.002,175.002,200.002,049.1338,928
2022-12-012,225.002,225.002,195.002,205.002,053.7985,164
2022-11-302,225.002,225.002,185.002,200.002,049.1318,645
2022-11-292,185.002,210.002,155.002,200.002,049.1332,212
2022-11-282,235.002,235.002,160.002,160.002,011.8761,185
2022-11-252,200.002,250.002,160.002,225.002,072.4265,415
2022-11-242,150.002,195.002,150.002,180.002,030.5039,166
2022-11-232,150.002,185.002,140.002,170.002,021.1938,751
2022-11-222,175.002,200.002,135.002,150.002,002.5630,539
2022-11-212,180.002,195.002,155.002,170.002,021.1964,991
2022-11-182,175.002,210.002,175.002,180.002,030.5031,905
2022-11-172,190.002,225.002,155.002,175.002,025.8444,219
2022-11-162,195.002,225.002,155.002,220.002,067.7643,308
2022-11-152,220.002,220.002,160.002,190.002,039.8252,782
2022-11-142,225.002,225.002,175.002,180.002,030.5026,512
← NewerPage 16 of 21 · 1,228 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.