VenueG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,130.00 | 4,130.00 | 3,875.00 | 4,040.00 | 4,040.00 | 82,490 |
| 2026-07-16 | 4,290.00 | 4,335.00 | 3,870.00 | 4,150.00 | 4,150.00 | 116,732 |
| 2026-07-15 | 4,395.00 | 4,555.00 | 4,330.00 | 4,420.00 | 4,420.00 | 73,742 |
| 2026-07-14 | 4,050.00 | 4,252.00 | 3,995.00 | 4,200.00 | 4,200.00 | 127,769 |
| 2026-07-13 | 4,695.00 | 4,695.00 | 4,010.00 | 4,110.00 | 4,110.00 | 110,704 |
| 2026-07-10 | 4,540.00 | 4,780.00 | 4,527.00 | 4,600.00 | 4,600.00 | 72,946 |
| 2026-07-09 | 4,690.00 | 4,735.00 | 4,400.00 | 4,500.00 | 4,500.00 | 110,085 |
| 2026-07-08 | 4,910.00 | 4,965.00 | 4,660.00 | 4,660.00 | 4,660.00 | 138,176 |
| 2026-07-07 | 5,270.00 | 5,270.00 | 4,825.00 | 4,925.00 | 4,925.00 | 156,826 |
| 2026-07-06 | 5,420.00 | 5,420.00 | 5,050.00 | 5,260.00 | 5,260.00 | 84,311 |
| 2026-07-03 | 5,180.00 | 5,300.00 | 4,955.00 | 5,290.00 | 5,290.00 | 129,059 |
| 2026-07-02 | 5,300.00 | 5,420.00 | 5,070.00 | 5,130.00 | 5,130.00 | 193,792 |
| 2026-07-01 | 6,090.00 | 6,090.00 | 5,300.00 | 5,470.00 | 5,470.00 | 214,098 |
| 2026-06-30 | 5,690.00 | 6,130.00 | 5,660.00 | 5,940.00 | 5,940.00 | 169,629 |
| 2026-06-29 | 5,840.00 | 5,910.00 | 5,460.00 | 5,710.00 | 5,710.00 | 188,364 |
| 2026-06-26 | 5,940.00 | 6,140.00 | 5,670.00 | 5,900.00 | 5,900.00 | 355,665 |
| 2026-06-25 | 5,340.00 | 5,960.00 | 5,330.00 | 5,830.00 | 5,830.00 | 401,957 |
| 2026-06-24 | 5,170.00 | 5,260.00 | 4,935.00 | 5,220.00 | 5,220.00 | 165,569 |
| 2026-06-23 | 5,200.00 | 5,620.00 | 5,010.00 | 5,050.00 | 5,050.00 | 222,043 |
| 2026-06-22 | 5,110.00 | 5,420.00 | 4,995.00 | 5,200.00 | 5,200.00 | 121,260 |
| 2026-06-19 | 5,310.00 | 5,440.00 | 5,020.00 | 5,110.00 | 5,110.00 | 143,461 |
| 2026-06-18 | 5,380.00 | 5,410.00 | 5,180.00 | 5,290.00 | 5,290.00 | 64,120 |
| 2026-06-17 | 5,160.00 | 5,360.00 | 5,070.00 | 5,300.00 | 5,300.00 | 78,236 |
| 2026-06-16 | 5,300.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 58,794 |
| 2026-06-15 | 4,990.00 | 5,370.00 | 4,990.00 | 5,300.00 | 5,300.00 | 97,140 |
| 2026-06-12 | 4,870.00 | 5,030.00 | 4,805.00 | 4,830.00 | 4,830.00 | 118,670 |
| 2026-06-11 | 4,675.00 | 4,875.00 | 4,520.00 | 4,650.00 | 4,650.00 | 107,251 |
| 2026-06-10 | 4,855.00 | 5,100.00 | 4,715.00 | 4,770.00 | 4,770.00 | 76,605 |
| 2026-06-09 | 4,505.00 | 4,910.00 | 4,505.00 | 4,900.00 | 4,900.00 | 90,760 |
| 2026-06-08 | 4,800.00 | 4,865.00 | 4,395.00 | 4,435.00 | 4,435.00 | 129,888 |
| 2026-06-05 | 5,500.00 | 5,560.00 | 5,090.00 | 5,150.00 | 5,150.00 | 124,495 |
| 2026-06-04 | 5,650.00 | 5,680.00 | 5,350.00 | 5,560.00 | 5,560.00 | 125,994 |
| 2026-06-02 | 5,850.00 | 5,980.00 | 5,540.00 | 5,690.00 | 5,690.00 | 187,913 |
| 2026-06-01 | 5,540.00 | 5,900.00 | 5,290.00 | 5,800.00 | 5,800.00 | 242,495 |
| 2026-05-29 | 5,480.00 | 5,500.00 | 5,170.00 | 5,410.00 | 5,410.00 | 156,186 |
| 2026-05-28 | 5,760.00 | 5,880.00 | 5,210.00 | 5,340.00 | 5,340.00 | 601,554 |
| 2026-05-27 | 5,410.00 | 5,750.00 | 5,170.00 | 5,200.00 | 5,200.00 | 328,465 |
| 2026-05-26 | 5,390.00 | 5,550.00 | 5,300.00 | 5,300.00 | 5,300.00 | 129,741 |
| 2026-05-22 | 5,470.00 | 5,530.00 | 5,260.00 | 5,300.00 | 5,300.00 | 115,543 |
| 2026-05-21 | 5,320.00 | 5,530.00 | 5,320.00 | 5,520.00 | 5,520.00 | 90,908 |
| 2026-05-20 | 5,290.00 | 5,290.00 | 5,000.00 | 5,080.00 | 5,080.00 | 184,426 |
| 2026-05-19 | 5,520.00 | 5,590.00 | 5,210.00 | 5,300.00 | 5,300.00 | 156,141 |
| 2026-05-18 | 5,700.00 | 5,740.00 | 5,340.00 | 5,520.00 | 5,520.00 | 170,018 |
| 2026-05-15 | 5,950.00 | 6,100.00 | 5,550.00 | 5,700.00 | 5,700.00 | 217,265 |
| 2026-05-14 | 5,860.00 | 6,310.00 | 5,680.00 | 5,970.00 | 5,970.00 | 270,467 |
| 2026-05-13 | 5,900.00 | 6,140.00 | 5,530.00 | 5,970.00 | 5,970.00 | 188,633 |
| 2026-05-12 | 6,580.00 | 7,080.00 | 5,800.00 | 6,080.00 | 6,080.00 | 531,251 |
| 2026-05-11 | 6,640.00 | 7,300.00 | 6,270.00 | 6,720.00 | 6,720.00 | 1,119,225 |
| 2026-05-08 | 6,010.00 | 6,610.00 | 5,610.00 | 6,160.00 | 6,160.00 | 1,575,360 |
| 2026-05-07 | 5,540.00 | 5,620.00 | 5,090.00 | 5,240.00 | 5,240.00 | 200,704 |
| 2026-05-06 | 4,930.00 | 5,490.00 | 4,885.00 | 5,490.00 | 5,490.00 | 386,330 |
| 2026-05-04 | 4,925.00 | 4,980.00 | 4,875.00 | 4,915.00 | 4,915.00 | 75,068 |
| 2026-04-30 | 4,955.00 | 4,995.00 | 4,830.00 | 4,895.00 | 4,895.00 | 60,479 |
| 2026-04-29 | 4,950.00 | 5,002.00 | 4,865.00 | 4,955.00 | 4,955.00 | 52,373 |
| 2026-04-28 | 4,910.00 | 4,990.00 | 4,790.00 | 4,915.00 | 4,915.00 | 188,553 |
| 2026-04-27 | 5,020.00 | 5,020.00 | 4,840.00 | 4,910.00 | 4,910.00 | 96,876 |
| 2026-04-24 | 5,030.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,955.00 | 106,843 |
| 2026-04-23 | 5,190.00 | 5,350.00 | 4,785.00 | 5,030.00 | 5,030.00 | 252,919 |
| 2026-04-22 | 5,090.00 | 5,220.00 | 5,000.00 | 5,120.00 | 5,120.00 | 243,237 |
| 2026-04-21 | 5,040.00 | 5,160.00 | 4,980.00 | 5,090.00 | 5,090.00 | 79,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.