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
2025-01-232,095.002,095.002,030.002,045.002,007.5510,741
2025-01-222,035.002,060.002,025.002,060.002,022.2711,046
2025-01-212,020.002,035.002,020.002,035.001,997.7312,514
2025-01-202,060.002,060.002,025.002,025.001,987.914,752
2025-01-172,040.002,065.002,020.002,030.001,992.825,204
2025-01-162,070.002,070.002,030.002,040.002,002.644,283
2025-01-152,070.002,070.002,025.002,040.002,002.6414,182
2025-01-142,045.002,050.002,025.002,050.002,012.453,155
2025-01-132,065.002,065.002,030.002,050.002,012.457,206
2025-01-102,060.002,065.002,045.002,060.002,022.272,763
2025-01-092,080.002,080.002,035.002,050.002,012.4519,105
2025-01-082,080.002,080.002,040.002,050.002,012.4520,785
2025-01-072,065.002,065.002,035.002,055.002,017.366,502
2025-01-062,040.002,070.002,035.002,065.002,027.187,229
2025-01-032,065.002,065.002,025.002,040.002,002.6419,197
2025-01-022,050.002,050.002,015.002,030.001,992.8219,639
2024-12-302,050.002,060.002,015.002,045.002,007.5578,272
2024-12-272,070.002,070.002,050.002,050.002,012.4510,819
2024-12-262,110.002,110.002,065.002,070.001,983.0038,219
2024-12-242,100.002,125.002,090.002,090.002,002.1641,211
2024-12-232,130.002,170.002,100.002,115.002,026.1178,839
2024-12-202,150.002,150.002,110.002,130.002,040.4834,552
2024-12-192,155.002,170.002,135.002,165.002,074.019,262
2024-12-182,210.002,210.002,150.002,175.002,083.5925,789
2024-12-172,245.002,245.002,180.002,180.002,088.3819,520
2024-12-162,235.002,255.002,215.002,225.002,131.4914,208
2024-12-132,250.002,250.002,215.002,235.002,141.0730,539
2024-12-122,300.002,300.002,210.002,250.002,155.4444,665
2024-12-112,255.002,345.002,190.002,305.002,208.13107,939
2024-12-102,105.002,200.002,105.002,200.002,107.5429,553
2024-12-092,200.002,200.002,100.002,105.002,016.5363,463
2024-12-062,200.002,200.002,155.002,185.002,093.1726,284
2024-12-052,215.002,240.002,180.002,200.002,107.5424,526
2024-12-042,160.002,275.002,160.002,225.002,131.4925,255
2024-12-032,225.002,240.002,215.002,230.002,136.2810,153
2024-12-022,240.002,250.002,215.002,230.002,136.2821,183
2024-11-292,220.002,290.002,205.002,240.002,145.8627,790
2024-11-282,245.002,275.002,215.002,240.002,145.8616,664
2024-11-272,330.002,330.002,240.002,245.002,150.6578,588
2024-11-262,450.002,450.002,290.002,335.002,236.87132,107
2024-11-252,340.002,450.002,250.002,445.002,342.24370,726
2024-11-222,300.002,430.002,290.002,345.002,246.45468,277
2024-11-212,305.002,360.002,240.002,300.002,203.34337,880
2024-11-202,210.002,380.002,200.002,220.002,126.70505,369
2024-11-192,160.002,365.002,115.002,235.002,141.07457,965
2024-11-182,235.002,390.002,145.002,150.002,059.64632,507
2024-11-152,270.002,450.002,230.002,235.002,141.07703,036
2024-11-142,275.002,320.002,260.002,270.002,174.6058,007
2024-11-132,280.002,290.002,245.002,270.002,174.6045,960
2024-11-122,340.002,340.002,240.002,300.002,203.34123,051
2024-11-112,370.002,370.002,270.002,300.002,203.3445,390
2024-11-082,295.002,350.002,275.002,310.002,212.9232,285
2024-11-072,285.002,300.002,260.002,295.002,198.5519,995
2024-11-062,270.002,285.002,155.002,285.002,188.9724,335
2024-11-052,200.002,285.002,185.002,275.002,179.39176,973
2024-11-042,155.002,205.002,155.002,200.002,107.5473,679
2024-11-012,195.002,195.002,160.002,180.002,088.3811,370
2024-10-312,190.002,200.002,165.002,195.002,102.7535,944
2024-10-302,155.002,200.002,155.002,185.002,093.1722,461
2024-10-292,145.002,165.002,120.002,155.002,064.4336,161
← NewerPage 8 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.