Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019010.KQ stock page

VenueG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,100.002,120.002,085.002,115.002,076.2645,994
2025-04-232,110.002,110.002,070.002,100.002,061.5425,226
2025-04-222,070.002,115.002,060.002,110.002,071.36106,874
2025-04-212,080.002,080.002,055.002,070.002,032.095,600
2025-04-182,050.002,065.002,030.002,065.002,027.1811,964
2025-04-172,060.002,075.002,045.002,075.002,037.0012,495
2025-04-162,045.002,075.002,040.002,060.002,022.2713,150
2025-04-152,065.002,075.002,045.002,070.002,032.091,433
2025-04-142,050.002,055.002,035.002,055.002,017.3610,237
2025-04-112,020.002,045.002,005.002,045.002,007.552,361
2025-04-102,045.002,045.001,986.002,045.002,007.5520,805
2025-04-092,050.002,050.001,985.001,986.001,949.6323,423
2025-04-082,050.002,050.002,000.002,030.001,992.826,667
2025-04-072,000.002,035.001,991.002,000.001,963.3712,802
2025-04-042,070.002,100.002,000.002,020.001,983.0052,629
2025-04-032,050.002,050.002,030.002,040.002,002.641,331
2025-04-022,060.002,060.002,020.002,055.002,017.3612,289
2025-04-012,045.002,075.002,035.002,060.002,022.2710,966
2025-03-312,055.002,055.002,030.002,045.002,007.557,672
2025-03-282,075.002,075.002,040.002,060.002,022.2714,416
2025-03-272,050.002,090.002,030.002,060.002,022.2728,906
2025-03-262,055.002,080.002,045.002,075.002,037.0020,942
2025-03-252,055.002,085.002,025.002,075.002,037.0033,657
2025-03-242,050.002,080.002,050.002,060.002,022.2741,886
2025-03-212,060.002,085.002,060.002,085.002,046.8121,393
2025-03-202,090.002,090.002,065.002,090.002,051.7223,362
2025-03-192,075.002,095.002,075.002,090.002,051.7214,858
2025-03-182,105.002,120.002,080.002,095.002,056.639,548
2025-03-172,095.002,120.002,075.002,120.002,081.1733,009
2025-03-142,075.002,115.002,050.002,100.002,061.5453,091
2025-03-132,080.002,085.002,070.002,080.002,041.9069,446
2025-03-122,060.002,090.002,055.002,080.002,041.9019,964
2025-03-112,050.002,070.002,042.002,060.002,022.2752,419
2025-03-102,070.002,080.002,055.002,075.002,037.0017,707
2025-03-072,065.002,080.002,060.002,080.002,041.9075,957
2025-03-062,080.002,085.002,060.002,080.002,041.90129,539
2025-03-052,085.002,085.002,040.002,085.002,046.815,865
2025-03-042,105.002,120.002,050.002,070.002,032.095,806
2025-02-282,070.002,090.002,050.002,075.002,037.0041,632
2025-02-271,999.002,105.001,996.002,075.002,037.00187,870
2025-02-262,010.002,010.001,990.001,999.001,962.3926,922
2025-02-252,000.002,030.002,000.002,010.001,973.1922,892
2025-02-242,035.002,035.002,000.002,020.001,983.007,285
2025-02-212,025.002,025.002,000.002,010.001,973.196,824
2025-02-202,040.002,040.001,998.002,010.001,973.199,344
2025-02-192,015.002,040.001,998.002,010.001,973.1914,091
2025-02-182,000.002,000.001,990.002,000.001,963.3711,225
2025-02-172,045.002,045.001,991.001,992.001,955.5241,653
2025-02-142,030.002,045.002,015.002,030.001,992.826,329
2025-02-132,020.002,025.002,005.002,020.001,983.0012,468
2025-02-122,035.002,035.001,999.002,020.001,983.0013,853
2025-02-112,050.002,050.002,025.002,035.001,997.7322,879
2025-02-102,060.002,065.002,035.002,050.002,012.459,843
2025-02-072,065.002,065.002,030.002,045.002,007.555,419
2025-02-062,035.002,065.002,020.002,045.002,007.558,063
2025-02-052,035.002,040.002,025.002,035.001,997.735,565
2025-02-042,040.002,075.002,010.002,035.001,997.7338,603
2025-02-032,075.002,075.002,025.002,055.002,017.367,753
2025-01-312,055.002,075.002,045.002,055.002,017.3611,213
2025-01-242,025.002,055.002,025.002,055.002,017.3623,292
← NewerPage 7 of 21 · 1,227 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.