See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,110.002,110.002,070.002,105.001,960.6585,623
2022-02-182,080.002,110.002,065.002,105.001,960.6515,545
2022-02-172,135.002,140.002,080.002,105.001,960.6547,799
2022-02-162,060.002,110.002,060.002,110.001,965.3038,585
2022-02-152,085.002,085.002,035.002,055.001,914.0764,111
2022-02-142,150.002,150.002,045.002,085.001,942.0250,502
2022-02-112,150.002,170.002,135.002,160.002,011.8744,332
2022-02-102,195.002,195.002,150.002,170.002,021.1934,342
2022-02-092,150.002,175.002,150.002,175.002,025.8437,457
2022-02-082,170.002,175.002,125.002,145.001,997.9067,153
2022-02-072,135.002,170.002,115.002,150.002,002.5697,584
2022-02-042,070.002,160.002,060.002,120.001,974.62281,593
2022-02-032,075.002,085.002,010.002,060.001,918.7395,276
2022-01-281,985.002,065.001,960.002,055.001,914.0787,042
2022-01-272,030.002,030.001,940.001,985.001,848.87160,581
2022-01-262,025.002,045.001,990.002,000.001,862.8591,830
2022-01-252,070.002,085.001,980.002,025.001,886.13286,695
2022-01-242,135.002,145.002,060.002,070.001,928.05115,666
2022-01-212,180.002,200.002,120.002,160.002,011.8786,724
2022-01-202,200.002,200.002,145.002,180.002,030.5081,065
2022-01-192,190.002,215.002,155.002,180.002,030.5078,977
2022-01-182,200.002,230.002,165.002,190.002,039.8272,112
2022-01-172,300.002,300.002,175.002,200.002,049.13195,635
2022-01-142,285.002,345.002,275.002,300.002,142.27160,609
2022-01-132,170.002,350.002,145.002,300.002,142.271,009,075
2022-01-122,130.002,150.002,120.002,150.002,002.5674,651
2022-01-112,135.002,135.002,115.002,125.001,979.2780,645
2022-01-102,110.002,170.002,110.002,125.001,979.2791,864
2022-01-072,090.002,105.002,075.002,100.001,955.9956,869
2022-01-062,105.002,120.002,050.002,095.001,951.3374,937
2022-01-052,140.002,180.002,105.002,130.001,983.93105,868
2022-01-042,160.002,160.002,100.002,150.002,002.56170,218
2022-01-032,165.002,180.002,145.002,160.002,011.8747,135
2021-12-302,175.002,200.002,165.002,180.002,030.5061,184
2021-12-292,165.002,185.002,145.002,175.002,025.8426,153
2021-12-282,175.002,180.002,150.002,175.001,997.9074,539
2021-12-272,200.002,200.002,145.002,175.001,997.9093,141
2021-12-242,205.002,240.002,185.002,200.002,020.8771,174
2021-12-232,160.002,245.002,150.002,205.002,025.46213,003
2021-12-222,140.002,170.002,125.002,140.001,965.7597,407
2021-12-212,140.002,145.002,115.002,140.001,965.7547,211
2021-12-202,145.002,160.002,125.002,150.001,974.9470,213
2021-12-172,190.002,195.002,130.002,175.001,997.9071,139
2021-12-162,135.002,170.002,125.002,170.001,993.3178,960
2021-12-152,110.002,160.002,110.002,125.001,951.9775,659
2021-12-142,135.002,155.002,105.002,120.001,947.3896,132
2021-12-132,155.002,210.002,145.002,160.001,984.12116,663
2021-12-102,185.002,185.002,135.002,180.002,002.5074,602
2021-12-092,195.002,195.002,135.002,190.002,011.68109,746
2021-12-082,215.002,215.002,165.002,195.002,016.2784,107
2021-12-072,145.002,165.002,115.002,160.001,984.12124,071
2021-12-062,125.002,150.002,100.002,140.001,965.75114,570
2021-12-032,130.002,160.002,080.002,155.001,979.53201,528
2021-12-022,030.002,140.002,000.002,100.001,929.01308,483
2021-12-012,000.002,080.001,970.002,050.001,883.08232,793
2021-11-302,090.002,130.001,995.002,040.001,873.89349,955
2021-11-292,030.002,135.002,030.002,090.001,919.82210,953
2021-11-262,220.002,245.002,090.002,110.001,938.19341,100
2021-11-252,245.002,250.002,175.002,220.002,039.24203,024
2021-11-242,145.002,250.002,140.002,240.002,057.61534,075
← NewerPage 20 of 21 · 1,229 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.