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
2024-10-282,190.002,190.002,130.002,145.002,054.8510,364
2024-10-252,165.002,180.002,120.002,150.002,059.6437,434
2024-10-242,175.002,175.002,165.002,165.002,074.016,527
2024-10-232,230.002,230.002,170.002,185.002,093.1736,484
2024-10-222,195.002,220.002,150.002,200.002,107.5432,281
2024-10-212,200.002,205.002,180.002,200.002,107.5410,399
2024-10-182,205.002,205.002,170.002,200.002,107.5418,686
2024-10-172,185.002,205.002,180.002,205.002,112.339,110
2024-10-162,225.002,225.002,200.002,205.002,112.3311,272
2024-10-152,170.002,250.002,155.002,230.002,136.28282,304
2024-10-142,180.002,230.002,150.002,195.002,102.7536,501
2024-10-112,205.002,205.002,160.002,180.002,088.3854,458
2024-10-102,205.002,205.002,155.002,190.002,097.96156,042
2024-10-082,150.002,215.002,145.002,215.002,121.9133,897
2024-10-072,165.002,180.002,130.002,170.002,078.8045,860
2024-10-042,140.002,165.002,115.002,165.002,074.0135,576
2024-10-022,130.002,160.002,105.002,140.002,050.0629,116
2024-09-302,165.002,170.002,130.002,135.002,045.2746,879
2024-09-272,150.002,200.002,130.002,165.002,074.0194,465
2024-09-262,190.002,205.002,130.002,150.002,059.6466,498
2024-09-252,210.002,215.002,165.002,190.002,097.9616,096
2024-09-242,205.002,225.002,175.002,215.002,121.9115,348
2024-09-232,235.002,235.002,190.002,205.002,112.3320,549
2024-09-202,170.002,225.002,170.002,205.002,112.3321,782
2024-09-192,260.002,260.002,140.002,170.002,078.8099,101
2024-09-132,300.002,305.002,255.002,260.002,165.0274,508
2024-09-122,300.002,330.002,270.002,300.002,203.3467,822
2024-09-112,285.002,320.002,275.002,300.002,203.3428,317
2024-09-102,280.002,300.002,250.002,300.002,203.3450,119
2024-09-092,260.002,290.002,235.002,280.002,184.1827,686
2024-09-062,285.002,290.002,215.002,270.002,174.6031,958
2024-09-052,275.002,305.002,240.002,275.002,179.3916,046
2024-09-042,255.002,275.002,220.002,275.002,179.3986,112
2024-09-032,295.002,320.002,265.002,275.002,179.3953,933
2024-09-022,350.002,350.002,280.002,285.002,188.9781,031
2024-08-302,315.002,480.002,300.002,300.002,203.34154,815
2024-08-292,340.002,340.002,290.002,315.002,217.7121,246
2024-08-282,295.002,360.002,285.002,340.002,241.6642,197
2024-08-272,305.002,325.002,270.002,315.002,217.7128,388
2024-08-262,390.002,445.002,325.002,325.002,227.29121,901
2024-08-232,320.002,505.002,305.002,395.002,294.34481,167
2024-08-222,265.002,325.002,265.002,320.002,222.50100,571
2024-08-212,250.002,280.002,230.002,265.002,169.81133,969
2024-08-202,130.002,240.002,130.002,225.002,131.49369,226
2024-08-192,120.002,150.002,105.002,150.002,059.6466,467
2024-08-162,095.002,140.002,070.002,125.002,035.69293,929
2024-08-142,040.002,080.002,040.002,065.001,978.21129,064
2024-08-132,030.002,055.002,030.002,050.001,963.843,321
2024-08-122,015.002,080.002,015.002,050.001,963.8495,970
2024-08-092,005.002,040.002,005.002,035.001,949.47236,080
2024-08-082,005.002,010.001,989.002,010.001,925.5351,765
2024-08-071,930.002,035.001,930.002,015.001,930.3260,525
2024-08-061,912.001,969.001,912.001,947.001,865.1727,147
2024-08-052,005.002,010.001,900.001,911.001,830.6976,608
2024-08-022,020.002,025.002,000.002,020.001,935.1146,806
2024-08-012,020.002,030.002,015.002,025.001,939.8915,328
2024-07-312,015.002,035.002,015.002,020.001,935.115,260
2024-07-302,035.002,035.002,000.002,030.001,944.6822,368
2024-07-292,035.002,095.002,015.002,030.001,944.68114,412
2024-07-262,015.002,035.002,010.002,030.001,944.6826,933
← NewerPage 9 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.