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%WTI98.14▲ 1.02%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,295.002,335.002,260.002,335.002,174.8783,619
2022-08-112,270.002,295.002,235.002,295.002,137.6260,479
2022-08-102,280.002,280.002,215.002,240.002,086.3957,384
2022-08-092,290.002,295.002,245.002,270.002,114.3366,061
2022-08-082,320.002,320.002,270.002,290.002,132.9636,237
2022-08-052,290.002,315.002,265.002,315.002,156.2427,487
2022-08-042,330.002,335.002,260.002,290.002,132.9698,741
2022-08-032,265.002,320.002,255.002,285.002,128.3074,618
2022-08-022,320.002,345.002,230.002,270.002,114.33111,877
2022-08-012,300.002,335.002,260.002,310.002,151.59329,217
2022-07-292,215.002,265.002,200.002,265.002,109.67191,739
2022-07-282,245.002,250.002,180.002,205.002,053.79112,308
2022-07-272,220.002,235.002,200.002,230.002,077.0767,692
2022-07-262,200.002,350.002,200.002,220.002,067.76555,733
2022-07-252,190.002,400.002,165.002,235.002,081.733,487,393
2022-07-222,200.002,225.002,165.002,190.002,039.8276,353
2022-07-212,155.002,325.002,140.002,185.002,035.16590,790
2022-07-202,150.002,360.002,135.002,165.002,016.531,050,718
2022-07-192,120.002,130.002,100.002,125.001,979.2761,317
2022-07-182,070.002,120.002,060.002,115.001,969.96168,236
2022-07-152,070.002,115.002,005.002,070.001,928.05228,866
2022-07-142,050.002,065.002,020.002,045.001,904.7690,594
2022-07-132,015.002,070.001,990.002,050.001,909.42143,989
2022-07-122,090.002,090.002,010.002,040.001,900.10283,390
2022-07-112,225.002,250.002,050.002,090.001,946.671,153,236
2022-07-082,290.002,350.002,265.002,295.002,137.62367,690
2022-07-072,165.002,320.002,165.002,310.002,151.59538,219
2022-07-062,190.002,280.002,155.002,160.002,011.87559,829
2022-07-052,185.002,275.002,150.002,225.002,072.42801,610
2022-07-042,230.002,500.002,130.002,215.002,063.107,315,375
2022-07-012,030.002,165.002,030.002,085.001,942.02173,977
2022-06-302,100.002,105.001,980.002,035.001,895.45234,437
2022-06-292,085.002,145.002,085.002,125.001,979.2772,639
2022-06-282,120.002,180.002,100.002,145.001,997.9094,454
2022-06-272,025.002,180.002,015.002,120.001,974.62113,768
2022-06-241,945.002,050.001,945.002,025.001,886.1340,858
2022-06-232,000.002,050.001,920.001,975.001,839.56153,806
2022-06-222,130.002,145.002,005.002,025.001,886.13111,349
2022-06-212,085.002,150.002,065.002,105.001,960.6536,111
2022-06-202,170.002,170.002,040.002,105.001,960.6572,244
2022-06-172,130.002,180.002,070.002,170.002,021.1947,138
2022-06-162,195.002,225.002,160.002,180.002,030.5048,783
2022-06-152,225.002,225.002,100.002,180.002,030.50140,474
2022-06-142,175.002,235.002,170.002,215.002,063.10110,922
2022-06-132,290.002,320.002,210.002,260.002,105.0297,100
2022-06-102,330.002,350.002,295.002,350.002,188.8459,466
2022-06-092,365.002,380.002,335.002,360.002,198.1665,731
2022-06-082,390.002,400.002,370.002,385.002,221.4447,742
2022-06-072,395.002,415.002,370.002,390.002,226.1068,678
2022-06-032,430.002,430.002,390.002,410.002,244.7366,215
2022-06-022,420.002,425.002,410.002,420.002,254.0431,177
2022-05-312,420.002,445.002,405.002,420.002,254.0499,334
2022-05-302,410.002,435.002,395.002,420.002,254.0445,814
2022-05-272,405.002,430.002,400.002,410.002,244.7320,713
2022-05-262,385.002,445.002,385.002,405.002,240.0745,186
2022-05-252,415.002,415.002,370.002,405.002,240.0734,790
2022-05-242,445.002,455.002,365.002,415.002,249.39116,748
2022-05-232,405.002,465.002,380.002,455.002,286.64132,205
2022-05-202,380.002,415.002,380.002,405.002,240.0769,140
2022-05-192,355.002,400.002,355.002,380.002,216.7974,309
← NewerPage 18 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.