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
2025-10-232,380.002,405.002,380.002,405.002,360.9515,535
2025-10-222,375.002,400.002,340.002,380.002,336.4164,277
2025-10-212,380.002,380.002,360.002,365.002,321.693,896
2025-10-202,385.002,385.002,350.002,370.002,326.595,453
2025-10-172,385.002,385.002,335.002,360.002,316.7812,773
2025-10-162,385.002,385.002,330.002,350.002,306.9619,866
2025-10-152,385.002,385.002,345.002,350.002,306.9626,685
2025-10-142,385.002,385.002,310.002,335.002,292.2367,472
2025-10-132,365.002,365.002,320.002,365.002,321.6928,318
2025-10-102,370.002,385.002,345.002,370.002,326.5944,088
2025-10-022,365.002,385.002,360.002,370.002,326.5925,071
2025-10-012,395.002,395.002,355.002,365.002,321.6917,598
2025-09-302,430.002,430.002,345.002,400.002,356.0431,950
2025-09-292,435.002,435.002,380.002,410.002,365.8613,681
2025-09-262,460.002,460.002,375.002,400.002,356.0427,415
2025-09-252,455.002,460.002,430.002,460.002,414.9514,538
2025-09-242,460.002,480.002,435.002,460.002,414.9511,908
2025-09-232,480.002,480.002,435.002,460.002,414.9521,595
2025-09-222,510.002,510.002,475.002,485.002,439.4912,652
2025-09-192,500.002,500.002,465.002,490.002,444.4027,612
2025-09-182,385.002,530.002,375.002,500.002,454.2144,746
2025-09-172,425.002,425.002,370.002,385.002,341.3214,937
2025-09-162,450.002,475.002,380.002,420.002,375.6826,199
2025-09-152,435.002,470.002,425.002,450.002,405.1342,209
2025-09-122,435.002,460.002,435.002,460.002,414.9511,012
2025-09-112,465.002,465.002,435.002,450.002,405.1318,126
2025-09-102,450.002,475.002,450.002,465.002,419.8531,105
2025-09-092,445.002,465.002,415.002,465.002,419.8517,170
2025-09-082,450.002,495.002,420.002,445.002,400.2221,117
2025-09-052,370.002,480.002,355.002,450.002,405.1361,687
2025-09-042,325.002,340.002,325.002,335.002,292.233,325
2025-09-032,370.002,370.002,295.002,325.002,282.4222,373
2025-09-022,345.002,345.002,290.002,310.002,267.699,739
2025-09-012,340.002,340.002,270.002,290.002,248.069,735
2025-08-292,335.002,335.002,275.002,295.002,252.973,634
2025-08-282,300.002,310.002,275.002,295.002,252.977,895
2025-08-272,335.002,335.002,280.002,300.002,257.883,293
2025-08-262,295.002,300.002,280.002,295.002,252.9718,299
2025-08-252,295.002,300.002,275.002,290.002,248.0611,002
2025-08-222,287.002,300.002,265.002,290.002,248.0610,650
2025-08-212,340.002,340.002,275.002,290.002,248.066,215
2025-08-202,295.002,300.002,255.002,300.002,257.8817,901
2025-08-192,310.002,310.002,265.002,300.002,257.8814,261
2025-08-182,370.002,370.002,290.002,305.002,262.7820,469
2025-08-142,345.002,345.002,300.002,335.002,292.2311,534
2025-08-132,250.002,345.002,250.002,345.002,302.0531,301
2025-08-122,345.002,345.002,270.002,270.002,228.4222,559
2025-08-112,280.002,340.002,255.002,340.002,297.1424,580
2025-08-082,335.002,335.002,265.002,265.002,223.5220,436
2025-08-072,295.002,325.002,260.002,280.002,238.2418,616
2025-08-062,395.002,395.002,270.002,300.002,257.8818,554
2025-08-052,295.002,300.002,265.002,300.002,257.8810,057
2025-08-042,285.002,285.002,200.002,285.002,243.1548,085
2025-08-012,320.002,320.002,245.002,285.002,243.1540,097
2025-07-312,340.002,340.002,320.002,340.002,297.1413,800
2025-07-302,365.002,365.002,290.002,340.002,297.146,755
2025-07-292,365.002,365.002,270.002,290.002,248.0631,950
2025-07-282,360.002,360.002,305.002,315.002,272.6016,376
2025-07-252,305.002,305.002,285.002,305.002,262.7828,674
2025-07-242,305.002,350.002,300.002,305.002,262.7812,833
← NewerPage 5 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.