Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-205,140.005,150.005,020.005,020.005,020.0076,590
2026-04-175,080.005,200.005,010.005,140.005,140.0070,210
2026-04-165,160.005,180.005,020.005,080.005,080.0057,100
2026-04-155,190.005,210.004,990.005,100.005,100.00111,238
2026-04-144,910.005,090.004,910.005,050.005,050.0087,792
2026-04-135,070.005,070.004,800.004,880.004,880.00141,719
2026-04-105,200.005,200.004,965.005,160.005,160.00122,554
2026-04-095,210.005,220.004,990.005,000.005,000.0044,767
2026-04-085,090.005,420.005,080.005,230.005,230.00245,692
2026-04-075,230.005,230.004,870.005,010.005,010.0098,674
2026-04-064,980.005,230.004,910.005,060.005,060.00210,719
2026-04-034,815.005,020.004,760.004,980.004,980.0072,579
2026-04-025,010.005,300.004,710.004,755.004,755.00122,410
2026-04-015,180.005,920.004,835.005,080.005,080.00678,901
2026-03-314,790.005,040.004,550.004,735.004,735.00115,751
2026-03-304,650.004,860.004,450.004,790.004,790.0094,782
2026-03-274,570.004,700.004,440.004,700.004,700.0051,217
2026-03-264,890.004,890.004,595.004,610.004,610.0074,162
2026-03-254,870.004,960.004,670.004,905.004,905.0080,694
2026-03-245,000.005,130.004,705.004,840.004,840.0083,951
2026-03-234,900.004,900.004,710.004,900.004,900.00104,149
2026-03-204,835.005,040.004,700.004,990.004,990.00158,891
2026-03-194,790.004,840.004,575.004,835.004,835.00100,675
2026-03-184,940.004,940.004,755.004,850.004,850.00178,644
2026-03-174,675.005,010.004,615.004,705.004,705.00279,014
2026-03-164,600.004,625.004,450.004,615.004,615.0098,344
2026-03-134,515.004,610.004,430.004,460.004,460.00112,454
2026-03-124,700.004,870.004,570.004,650.004,650.00100,462
2026-03-114,895.005,100.004,715.004,750.004,750.00225,472
2026-03-104,800.004,915.004,670.004,750.004,750.00178,416
2026-03-094,740.004,845.004,335.004,650.004,650.00274,679
2026-03-065,230.005,230.004,750.005,020.005,020.00212,793
2026-03-055,300.005,520.005,160.005,280.005,280.00237,014
2026-03-045,800.005,800.004,795.004,945.004,945.00481,974
2026-03-035,900.006,100.005,850.005,900.005,900.00233,015
2026-02-276,470.006,470.005,870.006,150.006,150.00350,616
2026-02-266,350.006,950.006,340.006,530.006,530.00361,992
2026-02-256,010.006,860.006,000.006,320.006,320.00327,806
2026-02-245,880.006,060.005,720.005,960.005,960.00144,986
2026-02-236,000.006,040.005,610.005,860.005,860.00336,591
2026-02-205,300.006,500.005,200.006,000.006,000.00717,378
2026-02-195,130.005,450.004,925.005,250.005,250.00348,253
2026-02-134,770.005,170.004,660.005,020.005,020.00314,487
2026-02-124,830.004,875.004,560.004,770.004,770.00191,140
2026-02-114,405.004,940.004,385.004,680.004,680.00654,756
2026-02-104,270.004,420.004,185.004,295.004,295.00138,530
2026-02-094,340.004,525.004,180.004,270.004,270.00185,186
2026-02-064,360.004,460.004,120.004,300.004,300.00204,823
2026-02-054,470.004,595.004,345.004,415.004,415.00236,733
2026-02-043,875.004,970.003,795.004,570.004,570.00818,992
2026-02-033,780.003,955.003,720.003,915.003,915.00173,155
2026-02-023,900.004,095.003,600.003,665.003,665.00354,051
2026-01-304,275.004,345.003,950.003,995.003,995.00426,962
2026-01-293,850.004,360.003,710.004,270.004,270.001,032,267
2026-01-283,300.003,705.003,240.003,705.003,705.00888,922
2026-01-273,190.003,340.003,185.003,290.003,290.00305,314
2026-01-263,220.003,335.003,115.003,220.003,220.00350,687
2026-01-233,455.003,910.003,210.003,250.003,250.002,904,522
2026-01-223,125.003,125.002,990.003,010.003,010.00164,629
2026-01-213,250.003,275.003,075.003,125.003,125.00103,238
← NewerPage 3 of 21 · 1,226 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.