VenueG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,140.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | 76,590 |
| 2026-04-17 | 5,080.00 | 5,200.00 | 5,010.00 | 5,140.00 | 5,140.00 | 70,210 |
| 2026-04-16 | 5,160.00 | 5,180.00 | 5,020.00 | 5,080.00 | 5,080.00 | 57,100 |
| 2026-04-15 | 5,190.00 | 5,210.00 | 4,990.00 | 5,100.00 | 5,100.00 | 111,238 |
| 2026-04-14 | 4,910.00 | 5,090.00 | 4,910.00 | 5,050.00 | 5,050.00 | 87,792 |
| 2026-04-13 | 5,070.00 | 5,070.00 | 4,800.00 | 4,880.00 | 4,880.00 | 141,719 |
| 2026-04-10 | 5,200.00 | 5,200.00 | 4,965.00 | 5,160.00 | 5,160.00 | 122,554 |
| 2026-04-09 | 5,210.00 | 5,220.00 | 4,990.00 | 5,000.00 | 5,000.00 | 44,767 |
| 2026-04-08 | 5,090.00 | 5,420.00 | 5,080.00 | 5,230.00 | 5,230.00 | 245,692 |
| 2026-04-07 | 5,230.00 | 5,230.00 | 4,870.00 | 5,010.00 | 5,010.00 | 98,674 |
| 2026-04-06 | 4,980.00 | 5,230.00 | 4,910.00 | 5,060.00 | 5,060.00 | 210,719 |
| 2026-04-03 | 4,815.00 | 5,020.00 | 4,760.00 | 4,980.00 | 4,980.00 | 72,579 |
| 2026-04-02 | 5,010.00 | 5,300.00 | 4,710.00 | 4,755.00 | 4,755.00 | 122,410 |
| 2026-04-01 | 5,180.00 | 5,920.00 | 4,835.00 | 5,080.00 | 5,080.00 | 678,901 |
| 2026-03-31 | 4,790.00 | 5,040.00 | 4,550.00 | 4,735.00 | 4,735.00 | 115,751 |
| 2026-03-30 | 4,650.00 | 4,860.00 | 4,450.00 | 4,790.00 | 4,790.00 | 94,782 |
| 2026-03-27 | 4,570.00 | 4,700.00 | 4,440.00 | 4,700.00 | 4,700.00 | 51,217 |
| 2026-03-26 | 4,890.00 | 4,890.00 | 4,595.00 | 4,610.00 | 4,610.00 | 74,162 |
| 2026-03-25 | 4,870.00 | 4,960.00 | 4,670.00 | 4,905.00 | 4,905.00 | 80,694 |
| 2026-03-24 | 5,000.00 | 5,130.00 | 4,705.00 | 4,840.00 | 4,840.00 | 83,951 |
| 2026-03-23 | 4,900.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | 104,149 |
| 2026-03-20 | 4,835.00 | 5,040.00 | 4,700.00 | 4,990.00 | 4,990.00 | 158,891 |
| 2026-03-19 | 4,790.00 | 4,840.00 | 4,575.00 | 4,835.00 | 4,835.00 | 100,675 |
| 2026-03-18 | 4,940.00 | 4,940.00 | 4,755.00 | 4,850.00 | 4,850.00 | 178,644 |
| 2026-03-17 | 4,675.00 | 5,010.00 | 4,615.00 | 4,705.00 | 4,705.00 | 279,014 |
| 2026-03-16 | 4,600.00 | 4,625.00 | 4,450.00 | 4,615.00 | 4,615.00 | 98,344 |
| 2026-03-13 | 4,515.00 | 4,610.00 | 4,430.00 | 4,460.00 | 4,460.00 | 112,454 |
| 2026-03-12 | 4,700.00 | 4,870.00 | 4,570.00 | 4,650.00 | 4,650.00 | 100,462 |
| 2026-03-11 | 4,895.00 | 5,100.00 | 4,715.00 | 4,750.00 | 4,750.00 | 225,472 |
| 2026-03-10 | 4,800.00 | 4,915.00 | 4,670.00 | 4,750.00 | 4,750.00 | 178,416 |
| 2026-03-09 | 4,740.00 | 4,845.00 | 4,335.00 | 4,650.00 | 4,650.00 | 274,679 |
| 2026-03-06 | 5,230.00 | 5,230.00 | 4,750.00 | 5,020.00 | 5,020.00 | 212,793 |
| 2026-03-05 | 5,300.00 | 5,520.00 | 5,160.00 | 5,280.00 | 5,280.00 | 237,014 |
| 2026-03-04 | 5,800.00 | 5,800.00 | 4,795.00 | 4,945.00 | 4,945.00 | 481,974 |
| 2026-03-03 | 5,900.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 233,015 |
| 2026-02-27 | 6,470.00 | 6,470.00 | 5,870.00 | 6,150.00 | 6,150.00 | 350,616 |
| 2026-02-26 | 6,350.00 | 6,950.00 | 6,340.00 | 6,530.00 | 6,530.00 | 361,992 |
| 2026-02-25 | 6,010.00 | 6,860.00 | 6,000.00 | 6,320.00 | 6,320.00 | 327,806 |
| 2026-02-24 | 5,880.00 | 6,060.00 | 5,720.00 | 5,960.00 | 5,960.00 | 144,986 |
| 2026-02-23 | 6,000.00 | 6,040.00 | 5,610.00 | 5,860.00 | 5,860.00 | 336,591 |
| 2026-02-20 | 5,300.00 | 6,500.00 | 5,200.00 | 6,000.00 | 6,000.00 | 717,378 |
| 2026-02-19 | 5,130.00 | 5,450.00 | 4,925.00 | 5,250.00 | 5,250.00 | 348,253 |
| 2026-02-13 | 4,770.00 | 5,170.00 | 4,660.00 | 5,020.00 | 5,020.00 | 314,487 |
| 2026-02-12 | 4,830.00 | 4,875.00 | 4,560.00 | 4,770.00 | 4,770.00 | 191,140 |
| 2026-02-11 | 4,405.00 | 4,940.00 | 4,385.00 | 4,680.00 | 4,680.00 | 654,756 |
| 2026-02-10 | 4,270.00 | 4,420.00 | 4,185.00 | 4,295.00 | 4,295.00 | 138,530 |
| 2026-02-09 | 4,340.00 | 4,525.00 | 4,180.00 | 4,270.00 | 4,270.00 | 185,186 |
| 2026-02-06 | 4,360.00 | 4,460.00 | 4,120.00 | 4,300.00 | 4,300.00 | 204,823 |
| 2026-02-05 | 4,470.00 | 4,595.00 | 4,345.00 | 4,415.00 | 4,415.00 | 236,733 |
| 2026-02-04 | 3,875.00 | 4,970.00 | 3,795.00 | 4,570.00 | 4,570.00 | 818,992 |
| 2026-02-03 | 3,780.00 | 3,955.00 | 3,720.00 | 3,915.00 | 3,915.00 | 173,155 |
| 2026-02-02 | 3,900.00 | 4,095.00 | 3,600.00 | 3,665.00 | 3,665.00 | 354,051 |
| 2026-01-30 | 4,275.00 | 4,345.00 | 3,950.00 | 3,995.00 | 3,995.00 | 426,962 |
| 2026-01-29 | 3,850.00 | 4,360.00 | 3,710.00 | 4,270.00 | 4,270.00 | 1,032,267 |
| 2026-01-28 | 3,300.00 | 3,705.00 | 3,240.00 | 3,705.00 | 3,705.00 | 888,922 |
| 2026-01-27 | 3,190.00 | 3,340.00 | 3,185.00 | 3,290.00 | 3,290.00 | 305,314 |
| 2026-01-26 | 3,220.00 | 3,335.00 | 3,115.00 | 3,220.00 | 3,220.00 | 350,687 |
| 2026-01-23 | 3,455.00 | 3,910.00 | 3,210.00 | 3,250.00 | 3,250.00 | 2,904,522 |
| 2026-01-22 | 3,125.00 | 3,125.00 | 2,990.00 | 3,010.00 | 3,010.00 | 164,629 |
| 2026-01-21 | 3,250.00 | 3,275.00 | 3,075.00 | 3,125.00 | 3,125.00 | 103,238 |
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.