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%WTI99.43▲ 2.35%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,415.002,430.002,400.002,425.002,258.7076,379
2022-05-172,425.002,435.002,400.002,435.002,268.0166,380
2022-05-162,445.002,465.002,400.002,430.002,263.36211,837
2022-05-132,355.002,405.002,350.002,400.002,235.4162,542
2022-05-122,385.002,425.002,335.002,335.002,174.87273,381
2022-05-112,375.002,390.002,345.002,385.002,221.4468,064
2022-05-102,320.002,395.002,315.002,375.002,212.1383,325
2022-05-092,395.002,440.002,375.002,395.002,230.7694,868
2022-05-062,415.002,425.002,395.002,420.002,254.0463,908
2022-05-042,445.002,450.002,415.002,425.002,258.7068,950
2022-05-032,440.002,475.002,415.002,425.002,258.7085,834
2022-05-022,400.002,450.002,395.002,425.002,258.7066,916
2022-04-292,400.002,450.002,385.002,435.002,268.0171,820
2022-04-282,405.002,435.002,375.002,405.002,240.0779,908
2022-04-272,415.002,430.002,375.002,420.002,254.0478,782
2022-04-262,405.002,450.002,400.002,440.002,272.6761,825
2022-04-252,430.002,475.002,390.002,405.002,240.07108,474
2022-04-222,490.002,490.002,420.002,465.002,295.96125,581
2022-04-212,450.002,490.002,445.002,490.002,319.2451,580
2022-04-202,495.002,510.002,440.002,470.002,300.61146,634
2022-04-192,480.002,500.002,455.002,490.002,319.24119,976
2022-04-182,390.002,580.002,390.002,480.002,309.93942,061
2022-04-152,395.002,400.002,380.002,390.002,226.1047,010
2022-04-142,395.002,395.002,360.002,390.002,226.1033,341
2022-04-132,380.002,395.002,350.002,370.002,207.4733,294
2022-04-122,390.002,410.002,345.002,370.002,207.4788,691
2022-04-112,390.002,485.002,385.002,390.002,226.10360,480
2022-04-082,350.002,390.002,345.002,390.002,226.1096,936
2022-04-072,385.002,390.002,345.002,365.002,202.82112,082
2022-04-062,390.002,405.002,350.002,390.002,226.10149,573
2022-04-052,360.002,410.002,320.002,390.002,226.10302,243
2022-04-042,360.002,380.002,320.002,330.002,170.22174,226
2022-04-012,325.002,360.002,300.002,360.002,198.16229,463
2022-03-312,240.002,350.002,220.002,295.002,137.62450,261
2022-03-302,220.002,255.002,205.002,245.002,091.0481,288
2022-03-292,190.002,215.002,190.002,205.002,053.7950,538
2022-03-282,235.002,235.002,200.002,210.002,058.4426,973
2022-03-252,195.002,225.002,195.002,210.002,058.4435,094
2022-03-242,210.002,220.002,180.002,195.002,044.4739,448
2022-03-232,240.002,240.002,190.002,210.002,058.4437,509
2022-03-222,215.002,230.002,205.002,215.002,063.1031,505
2022-03-212,215.002,225.002,205.002,215.002,063.1067,965
2022-03-182,230.002,230.002,190.002,215.002,063.1042,483
2022-03-172,220.002,230.002,185.002,215.002,063.10113,696
2022-03-162,160.002,230.002,140.002,195.002,044.47205,721
2022-03-152,130.002,155.002,110.002,140.001,993.2545,601
2022-03-142,155.002,155.002,110.002,130.001,983.9376,477
2022-03-112,130.002,135.002,100.002,135.001,988.5961,756
2022-03-102,100.002,155.002,090.002,120.001,974.6273,970
2022-03-082,080.002,110.002,075.002,110.001,965.3024,603
2022-03-072,140.002,140.002,100.002,105.001,960.6581,370
2022-03-042,140.002,150.002,115.002,140.001,993.2528,596
2022-03-032,100.002,140.002,100.002,140.001,993.2543,585
2022-03-022,080.002,105.002,055.002,100.001,955.9971,465
2022-02-282,090.002,090.002,045.002,080.001,937.3631,037
2022-02-252,040.002,075.002,040.002,075.001,932.7023,779
2022-02-242,070.002,075.002,015.002,040.001,900.1074,017
2022-02-232,070.002,080.002,040.002,070.001,928.0555,737
2022-02-222,080.002,105.002,050.002,070.001,928.0552,809
2022-02-212,110.002,110.002,070.002,105.001,960.6585,623
← NewerPage 19 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.