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
2026-01-203,300.003,340.003,155.003,295.003,295.00129,625
2026-01-193,280.003,340.003,195.003,285.003,285.00121,881
2026-01-163,250.003,395.003,195.003,225.003,225.00112,779
2026-01-153,200.003,240.003,090.003,195.003,195.0097,084
2026-01-143,225.003,225.003,050.003,160.003,160.00166,807
2026-01-133,270.003,300.003,100.003,195.003,195.0093,835
2026-01-123,200.003,335.003,100.003,170.003,170.00378,310
2026-01-092,850.003,210.002,810.003,150.003,150.001,039,394
2026-01-082,725.002,810.002,705.002,805.002,805.00214,243
2026-01-072,720.002,745.002,665.002,740.002,740.00156,198
2026-01-062,820.002,865.002,695.002,720.002,720.00217,454
2026-01-052,810.002,810.002,700.002,795.002,795.00164,642
2026-01-022,700.002,785.002,650.002,765.002,765.00264,268
2025-12-302,690.002,690.002,640.002,685.002,685.0049,483
2025-12-292,745.002,745.002,620.002,700.002,700.00117,362
2025-12-262,760.002,800.002,705.002,730.002,680.00180,009
2025-12-242,670.002,765.002,650.002,740.002,689.82182,492
2025-12-232,650.002,670.002,625.002,635.002,586.7479,754
2025-12-222,700.002,720.002,605.002,635.002,586.74108,463
2025-12-192,600.002,710.002,585.002,680.002,630.92144,772
2025-12-182,545.002,620.002,540.002,610.002,562.20150,529
2025-12-172,570.002,655.002,560.002,610.002,562.20128,882
2025-12-162,645.002,645.002,565.002,575.002,527.84126,213
2025-12-152,535.002,770.002,535.002,645.002,596.56223,950
2025-12-122,680.002,940.002,565.002,605.002,557.29576,399
2025-12-112,590.002,610.002,555.002,595.002,547.47249,796
2025-12-102,460.002,590.002,450.002,550.002,503.30440,509
2025-12-092,440.002,460.002,380.002,460.002,414.9516,852
2025-12-082,455.002,455.002,410.002,440.002,395.3115,488
2025-12-052,485.002,485.002,425.002,455.002,410.049,568
2025-12-042,485.002,485.002,435.002,455.002,410.0411,099
2025-12-032,480.002,480.002,445.002,460.002,414.9518,475
2025-12-022,480.002,480.002,440.002,460.002,414.9519,493
2025-12-012,480.002,480.002,440.002,460.002,414.9519,680
2025-11-282,435.002,470.002,430.002,440.002,395.319,163
2025-11-272,480.002,480.002,405.002,435.002,390.4023,862
2025-11-262,475.002,475.002,407.002,445.002,400.2265,163
2025-11-252,430.002,445.002,415.002,440.002,395.3135,169
2025-11-242,435.002,455.002,410.002,430.002,385.4915,135
2025-11-212,430.002,445.002,415.002,440.002,395.31425,021
2025-11-202,405.002,440.002,405.002,435.002,390.4027,311
2025-11-192,420.002,420.002,385.002,400.002,356.0417,568
2025-11-182,460.002,470.002,380.002,410.002,365.8633,869
2025-11-172,480.002,480.002,430.002,465.002,419.857,488
2025-11-142,425.002,480.002,370.002,445.002,400.2259,832
2025-11-132,465.002,465.002,405.002,430.002,385.4917,050
2025-11-122,395.002,450.002,395.002,425.002,380.598,700
2025-11-112,400.002,400.002,370.002,400.002,356.0425,015
2025-11-102,385.002,405.002,355.002,390.002,346.2317,462
2025-11-072,430.002,460.002,360.002,390.002,346.2319,613
2025-11-062,370.002,450.002,370.002,440.002,395.3124,970
2025-11-052,365.002,375.002,320.002,375.002,331.5016,641
2025-11-042,435.002,435.002,350.002,365.002,321.6932,257
2025-11-032,480.002,480.002,415.002,435.002,390.4021,432
2025-10-312,425.002,460.002,405.002,460.002,414.9511,052
2025-10-302,485.002,485.002,415.002,430.002,385.4912,171
2025-10-292,480.002,480.002,455.002,470.002,424.765,858
2025-10-282,465.002,475.002,460.002,475.002,429.6713,263
2025-10-272,465.002,470.002,435.002,470.002,424.7646,658
2025-10-242,430.002,445.002,400.002,445.002,400.2222,692
← NewerPage 4 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.