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%
← 330730.KQ stock page

StoneBridge Ventures Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,860.003,950.003,795.003,845.003,457.4251,769
2024-07-243,990.003,990.003,890.003,890.003,497.8922,875
2024-07-233,950.004,115.003,940.003,950.003,551.8427,467
2024-07-223,965.003,980.003,880.003,955.003,556.3435,486
2024-07-193,995.003,995.003,925.003,965.003,565.3327,828
2024-07-183,990.004,025.003,920.003,995.003,592.3039,704
2024-07-174,245.004,245.004,005.004,030.003,623.78127,174
2024-07-164,035.004,075.003,950.004,055.003,646.2642,114
2024-07-154,065.004,080.004,000.004,035.003,628.2715,353
2024-07-124,075.004,120.004,020.004,065.003,655.2519,329
2024-07-114,120.004,120.004,020.004,075.003,664.2436,878
2024-07-103,995.004,125.003,940.004,125.003,709.2076,487
2024-07-093,970.004,020.003,970.003,980.003,578.8212,676
2024-07-083,925.004,010.003,915.004,010.003,605.7945,482
2024-07-054,000.004,000.003,950.003,980.003,578.8222,672
2024-07-043,965.004,000.003,915.003,980.003,578.8225,053
2024-07-034,020.004,055.003,965.003,975.003,574.3231,413
2024-07-024,015.004,025.003,955.004,010.003,605.7924,558
2024-07-014,020.004,020.003,950.003,980.003,578.8210,513
2024-06-283,970.004,005.003,940.003,985.003,583.3113,525
2024-06-274,020.004,020.003,925.003,970.003,569.8225,629
2024-06-263,980.004,020.003,935.003,995.003,592.3023,900
2024-06-253,885.004,000.003,885.003,980.003,578.8226,380
2024-06-244,015.004,015.003,885.003,920.003,524.8639,473
2024-06-214,065.004,095.003,820.003,975.003,574.32217,587
2024-06-204,030.004,125.004,030.004,075.003,664.2462,598
2024-06-194,100.004,125.004,000.004,070.003,659.74108,983
2024-06-184,420.004,550.003,960.004,060.003,650.751,057,779
2024-06-174,530.004,530.004,425.004,510.004,055.3919,004
2024-06-144,585.004,585.004,470.004,530.004,073.3830,497
2024-06-134,555.004,605.004,500.004,545.004,086.8627,050
2024-06-124,490.004,575.004,465.004,530.004,073.3827,867
2024-06-114,485.004,685.004,485.004,535.004,077.8753,814
2024-06-104,440.004,520.004,430.004,500.004,046.4019,791
2024-06-074,400.004,530.004,400.004,470.004,019.4226,483
2024-06-054,470.004,555.004,405.004,410.003,965.4737,874
2024-06-044,525.004,575.004,350.004,475.004,023.9223,964
2024-06-034,455.004,585.004,420.004,535.004,077.8738,619
2024-05-314,435.004,490.004,410.004,420.003,974.4625,145
2024-05-304,510.004,540.004,440.004,445.003,996.9422,659
2024-05-294,440.004,645.004,420.004,500.004,046.4094,434
2024-05-284,400.004,480.004,400.004,445.003,996.9438,259
2024-05-274,470.004,515.004,395.004,460.004,010.4341,898
2024-05-244,465.004,545.004,435.004,470.004,019.4229,709
2024-05-234,575.004,595.004,470.004,470.004,019.4235,904
2024-05-224,575.004,630.004,530.004,560.004,100.3522,631
2024-05-214,530.004,655.004,530.004,575.004,113.8422,150
2024-05-204,725.004,770.004,575.004,575.004,113.8459,908
2024-05-174,810.004,810.004,685.004,725.004,248.7215,869
2024-05-164,795.004,810.004,695.004,730.004,253.2218,794
2024-05-144,710.004,850.004,655.004,775.004,293.6852,806
2024-05-134,695.004,735.004,635.004,640.004,172.2932,402
2024-05-104,865.004,895.004,715.004,740.004,262.2182,720
2024-05-094,775.004,905.004,720.004,905.004,410.58102,293
2024-05-084,920.005,000.004,760.004,775.004,293.68135,641
2024-05-074,700.004,795.004,620.004,790.004,307.1778,384
2024-05-034,765.004,795.004,390.004,700.004,226.2441,650
2024-05-024,825.004,860.004,680.004,775.004,293.6854,726
2024-04-304,800.004,845.004,775.004,825.004,338.6443,663
2024-04-294,705.004,845.004,685.004,810.004,325.1574,891
← NewerPage 10 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27300.0000 KRW
2023-06-29200.0000 KRW
2022-12-28200.0000 KRW
2022-06-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.