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%WTI98.89▲ 1.79%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,160.002,200.002,160.002,195.002,044.4742,823
2022-11-102,165.002,190.002,140.002,150.002,002.5622,375
2022-11-092,140.002,180.002,140.002,165.002,016.5315,218
2022-11-082,175.002,195.002,135.002,165.002,016.5348,286
2022-11-072,170.002,170.002,130.002,150.002,002.5625,155
2022-11-042,120.002,150.002,120.002,145.001,997.9033,514
2022-11-032,125.002,165.002,120.002,140.001,993.2560,950
2022-11-022,165.002,200.002,130.002,175.002,025.8487,201
2022-11-012,150.002,220.002,125.002,185.002,035.16133,656
2022-10-312,155.002,175.002,110.002,155.002,007.2282,020
2022-10-282,140.002,165.002,090.002,115.001,969.96111,269
2022-10-272,085.002,135.002,080.002,120.001,974.6247,202
2022-10-262,100.002,110.002,080.002,100.001,955.9927,647
2022-10-252,120.002,135.002,040.002,110.001,965.3020,661
2022-10-242,105.002,155.002,095.002,110.001,965.3042,672
2022-10-212,125.002,130.002,075.002,100.001,955.9941,384
2022-10-202,150.002,150.002,100.002,135.001,988.5956,556
2022-10-192,180.002,230.002,120.002,135.001,988.5948,391
2022-10-182,140.002,190.002,120.002,150.002,002.5649,509
2022-10-172,165.002,165.002,120.002,130.001,983.9380,887
2022-10-142,120.002,220.002,120.002,190.002,039.82120,928
2022-10-132,180.002,180.002,075.002,120.001,974.6277,234
2022-10-122,095.002,175.002,085.002,135.001,988.59143,337
2022-10-112,150.002,150.002,100.002,140.001,993.2585,088
2022-10-072,100.002,170.002,080.002,155.002,007.22161,961
2022-10-062,050.002,135.002,050.002,100.001,955.9959,639
2022-10-052,110.002,130.002,045.002,095.001,951.3396,659
2022-10-042,040.002,105.002,020.002,095.001,951.3384,621
2022-09-301,925.002,005.001,925.002,005.001,867.5080,840
2022-09-291,980.002,080.001,980.002,005.001,867.5035,188
2022-09-282,040.002,055.001,965.002,000.001,862.85180,831
2022-09-272,065.002,075.002,010.002,040.001,900.1090,753
2022-09-262,100.002,135.002,025.002,065.001,923.39185,545
2022-09-232,235.002,235.002,100.002,145.001,997.90162,268
2022-09-222,180.002,235.002,115.002,195.002,044.47102,229
2022-09-212,140.002,195.002,100.002,195.002,044.47112,981
2022-09-202,075.002,170.002,075.002,100.001,955.9993,182
2022-09-192,130.002,135.002,085.002,100.001,955.9971,451
2022-09-162,150.002,175.002,100.002,135.001,988.59236,746
2022-09-152,200.002,200.002,175.002,190.002,039.8289,376
2022-09-142,235.002,235.002,175.002,200.002,049.13146,863
2022-09-132,250.002,295.002,225.002,250.002,095.7033,932
2022-09-082,230.002,235.002,180.002,220.002,067.7660,535
2022-09-072,305.002,305.002,180.002,200.002,049.13186,517
2022-09-062,200.002,300.002,200.002,260.002,105.0265,457
2022-09-052,265.002,275.002,195.002,225.002,072.42128,835
2022-09-022,265.002,285.002,245.002,265.002,109.6745,480
2022-09-012,310.002,360.002,235.002,270.002,114.33125,508
2022-08-312,345.002,380.002,305.002,360.002,198.1651,699
2022-08-302,300.002,375.002,295.002,335.002,174.8725,424
2022-08-292,345.002,345.002,285.002,300.002,142.2768,053
2022-08-262,370.002,395.002,335.002,350.002,188.84120,564
2022-08-252,290.002,330.002,265.002,330.002,170.2225,711
2022-08-242,265.002,305.002,235.002,265.002,109.6760,902
2022-08-232,280.002,290.002,230.002,255.002,100.36132,250
2022-08-222,375.002,375.002,265.002,285.002,128.30200,817
2022-08-192,400.002,440.002,360.002,375.002,212.13124,287
2022-08-182,370.002,450.002,330.002,395.002,230.76276,888
2022-08-172,425.002,425.002,345.002,375.002,212.13272,441
2022-08-162,340.002,390.002,325.002,350.002,188.8499,515
← NewerPage 17 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.