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
2025-07-232,395.002,395.002,285.002,285.002,243.1510,938
2025-07-222,390.002,390.002,350.002,370.002,326.599,510
2025-07-212,430.002,430.002,370.002,390.002,346.2315,469
2025-07-182,415.002,415.002,380.002,415.002,370.771,409
2025-07-172,450.002,450.002,395.002,400.002,356.048,399
2025-07-162,435.002,435.002,390.002,425.002,380.597,364
2025-07-152,430.002,440.002,410.002,425.002,380.5931,189
2025-07-142,400.002,435.002,380.002,420.002,375.6820,403
2025-07-112,400.002,410.002,375.002,400.002,356.0425,366
2025-07-102,390.002,400.002,365.002,400.002,356.0416,423
2025-07-092,360.002,385.002,340.002,375.002,331.5011,172
2025-07-082,380.002,380.002,320.002,360.002,316.784,388
2025-07-072,390.002,390.002,330.002,365.002,321.6913,146
2025-07-042,360.002,375.002,340.002,375.002,331.509,398
2025-07-032,380.002,380.002,340.002,360.002,316.788,795
2025-07-022,360.002,360.002,320.002,360.002,316.7813,982
2025-07-012,410.002,410.002,300.002,360.002,316.7839,800
2025-06-302,425.002,425.002,345.002,390.002,346.2336,682
2025-06-272,290.002,405.002,275.002,390.002,346.2329,421
2025-06-262,315.002,430.002,245.002,290.002,248.0682,255
2025-06-252,335.002,335.002,255.002,315.002,272.6060,718
2025-06-242,285.002,350.002,275.002,320.002,277.5123,163
2025-06-232,375.002,375.002,265.002,285.002,243.1541,515
2025-06-202,430.002,430.002,325.002,375.002,331.5028,313
2025-06-192,385.002,385.002,320.002,345.002,302.0526,345
2025-06-182,340.002,390.002,335.002,370.002,326.597,130
2025-06-172,440.002,440.002,335.002,360.002,316.7815,057
2025-06-162,380.002,385.002,355.002,380.002,336.4116,856
2025-06-132,400.002,400.002,350.002,380.002,336.4128,796
2025-06-122,375.002,450.002,375.002,400.002,356.0437,465
2025-06-112,310.002,410.002,310.002,405.002,360.9574,228
2025-06-102,320.002,415.002,275.002,315.002,272.60105,262
2025-06-092,250.002,310.002,250.002,290.002,248.0699,560
2025-06-052,225.002,265.002,210.002,230.002,189.1633,790
2025-06-042,215.002,225.002,190.002,215.002,174.4354,533
2025-06-022,265.002,265.002,200.002,215.002,174.4321,383
2025-05-302,225.002,235.002,210.002,230.002,189.167,350
2025-05-292,295.002,295.002,205.002,225.002,184.2527,047
2025-05-282,215.002,240.002,200.002,240.002,198.9721,319
2025-05-272,220.002,220.002,200.002,215.002,174.4326,447
2025-05-262,230.002,230.002,200.002,220.002,179.3413,372
2025-05-232,270.002,270.002,210.002,230.002,189.1618,260
2025-05-222,245.002,285.002,195.002,250.002,208.794,917
2025-05-212,220.002,240.002,220.002,220.002,179.344,884
2025-05-202,230.002,235.002,190.002,220.002,179.3427,809
2025-05-192,215.002,225.002,190.002,225.002,184.25212,133
2025-05-162,210.002,210.002,195.002,210.002,169.5212,808
2025-05-152,160.002,210.002,150.002,210.002,169.5259,907
2025-05-142,185.002,185.002,140.002,180.002,140.0719,601
2025-05-132,185.002,185.002,135.002,145.002,105.717,806
2025-05-122,180.002,180.002,115.002,145.002,105.7129,060
2025-05-092,115.002,145.002,115.002,140.002,100.817,941
2025-05-082,180.002,180.002,125.002,140.002,100.814,475
2025-05-072,180.002,180.002,120.002,150.002,110.6210,897
2025-05-022,135.002,145.002,090.002,130.002,090.996,918
2025-04-302,150.002,150.002,115.002,135.002,095.9011,614
2025-04-292,195.002,195.002,110.002,125.002,086.0822,265
2025-04-282,185.002,190.002,125.002,155.002,115.5327,526
2025-04-252,100.002,175.002,090.002,150.002,110.6252,018
2025-04-242,100.002,120.002,085.002,115.002,076.2645,994
← NewerPage 6 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.