StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,625.00 | 4,735.00 | 4,625.00 | 4,685.00 | 4,212.75 | 33,155 |
| 2024-04-25 | 4,705.00 | 4,770.00 | 4,620.00 | 4,620.00 | 4,154.30 | 68,101 |
| 2024-04-24 | 4,545.00 | 4,655.00 | 4,545.00 | 4,620.00 | 4,154.30 | 72,239 |
| 2024-04-23 | 4,455.00 | 4,860.00 | 4,455.00 | 4,555.00 | 4,095.86 | 488,029 |
| 2024-04-22 | 4,495.00 | 4,605.00 | 4,450.00 | 4,455.00 | 4,005.94 | 59,740 |
| 2024-04-19 | 4,585.00 | 4,640.00 | 4,410.00 | 4,490.00 | 4,037.41 | 98,685 |
| 2024-04-18 | 4,480.00 | 4,690.00 | 4,450.00 | 4,585.00 | 4,122.83 | 131,182 |
| 2024-04-17 | 4,435.00 | 4,685.00 | 4,385.00 | 4,500.00 | 4,046.40 | 297,245 |
| 2024-04-16 | 4,495.00 | 5,300.00 | 4,360.00 | 4,410.00 | 3,965.47 | 1,747,601 |
| 2024-04-15 | 4,460.00 | 4,495.00 | 4,350.00 | 4,495.00 | 4,041.90 | 50,361 |
| 2024-04-12 | 4,480.00 | 4,480.00 | 4,365.00 | 4,460.00 | 4,010.43 | 31,524 |
| 2024-04-11 | 4,315.00 | 4,445.00 | 4,285.00 | 4,440.00 | 3,992.45 | 44,745 |
| 2024-04-09 | 4,430.00 | 4,570.00 | 4,410.00 | 4,450.00 | 4,001.44 | 95,406 |
| 2024-04-08 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,028.42 | 55,980 |
| 2024-04-05 | 4,635.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,086.86 | 73,209 |
| 2024-04-04 | 4,625.00 | 4,715.00 | 4,610.00 | 4,715.00 | 4,239.73 | 44,210 |
| 2024-04-03 | 4,675.00 | 4,740.00 | 4,560.00 | 4,655.00 | 4,185.78 | 79,682 |
| 2024-04-02 | 4,780.00 | 4,840.00 | 4,695.00 | 4,740.00 | 4,262.21 | 50,937 |
| 2024-04-01 | 4,735.00 | 4,820.00 | 4,705.00 | 4,805.00 | 4,320.66 | 88,313 |
| 2024-03-29 | 4,790.00 | 4,830.00 | 4,680.00 | 4,735.00 | 4,257.71 | 103,041 |
| 2024-03-28 | 4,815.00 | 4,860.00 | 4,760.00 | 4,785.00 | 4,302.67 | 108,976 |
| 2024-03-27 | 4,930.00 | 4,975.00 | 4,805.00 | 4,815.00 | 4,329.65 | 140,350 |
| 2024-03-26 | 5,030.00 | 5,200.00 | 4,870.00 | 4,875.00 | 4,383.60 | 229,410 |
| 2024-03-25 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 4,567.94 | 193,163 |
| 2024-03-22 | 5,020.00 | 5,250.00 | 4,925.00 | 5,170.00 | 4,648.86 | 946,706 |
| 2024-03-21 | 5,120.00 | 5,210.00 | 5,010.00 | 5,020.00 | 4,513.98 | 224,015 |
| 2024-03-20 | 5,150.00 | 5,440.00 | 4,995.00 | 5,010.00 | 4,504.99 | 469,729 |
| 2024-03-19 | 5,240.00 | 5,320.00 | 5,020.00 | 5,180.00 | 4,657.86 | 473,669 |
| 2024-03-18 | 5,290.00 | 5,320.00 | 5,100.00 | 5,270.00 | 4,738.78 | 557,172 |
| 2024-03-15 | 4,880.00 | 5,590.00 | 4,870.00 | 5,350.00 | 4,810.72 | 3,138,180 |
| 2024-03-14 | 4,995.00 | 5,290.00 | 4,800.00 | 4,880.00 | 4,388.10 | 742,091 |
| 2024-03-13 | 5,050.00 | 5,240.00 | 4,920.00 | 4,955.00 | 4,455.54 | 403,631 |
| 2024-03-12 | 4,930.00 | 5,060.00 | 4,895.00 | 4,995.00 | 4,491.50 | 248,564 |
| 2024-03-11 | 5,040.00 | 5,070.00 | 4,870.00 | 4,930.00 | 4,433.06 | 307,453 |
| 2024-03-08 | 5,180.00 | 5,240.00 | 5,010.00 | 5,110.00 | 4,594.91 | 530,670 |
| 2024-03-07 | 5,200.00 | 5,280.00 | 5,050.00 | 5,200.00 | 4,675.84 | 548,989 |
| 2024-03-06 | 5,150.00 | 6,000.00 | 5,100.00 | 5,300.00 | 4,765.76 | 8,873,826 |
| 2024-03-05 | 5,350.00 | 5,390.00 | 5,130.00 | 5,220.00 | 4,693.82 | 1,050,681 |
| 2024-03-04 | 5,740.00 | 5,790.00 | 5,300.00 | 5,480.00 | 4,927.62 | 4,801,970 |
| 2024-02-29 | 4,645.00 | 5,740.00 | 4,485.00 | 5,740.00 | 5,161.41 | 9,192,162 |
| 2024-02-28 | 4,310.00 | 4,420.00 | 4,310.00 | 4,420.00 | 3,974.46 | 71,021 |
| 2024-02-27 | 4,445.00 | 4,445.00 | 4,330.00 | 4,330.00 | 3,893.54 | 53,746 |
| 2024-02-26 | 4,485.00 | 4,525.00 | 4,410.00 | 4,410.00 | 3,965.47 | 46,925 |
| 2024-02-23 | 4,560.00 | 4,665.00 | 4,450.00 | 4,490.00 | 4,037.41 | 80,498 |
| 2024-02-22 | 4,455.00 | 4,515.00 | 4,440.00 | 4,485.00 | 4,032.91 | 50,580 |
| 2024-02-21 | 4,495.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,037.41 | 34,143 |
| 2024-02-20 | 4,560.00 | 4,575.00 | 4,450.00 | 4,540.00 | 4,082.37 | 33,791 |
| 2024-02-19 | 4,640.00 | 4,640.00 | 4,535.00 | 4,560.00 | 4,100.35 | 34,313 |
| 2024-02-16 | 4,560.00 | 4,625.00 | 4,500.00 | 4,580.00 | 4,118.34 | 39,876 |
| 2024-02-15 | 4,545.00 | 4,650.00 | 4,495.00 | 4,555.00 | 4,095.86 | 80,310 |
| 2024-02-14 | 4,440.00 | 4,525.00 | 4,360.00 | 4,495.00 | 4,041.90 | 34,730 |
| 2024-02-13 | 4,375.00 | 4,560.00 | 4,370.00 | 4,520.00 | 4,064.38 | 100,156 |
| 2024-02-08 | 4,350.00 | 4,455.00 | 4,325.00 | 4,375.00 | 3,934.00 | 61,623 |
| 2024-02-07 | 4,425.00 | 4,525.00 | 4,320.00 | 4,355.00 | 3,916.02 | 153,943 |
| 2024-02-06 | 4,485.00 | 4,930.00 | 4,445.00 | 4,445.00 | 3,996.94 | 1,056,960 |
| 2024-02-05 | 4,670.00 | 4,670.00 | 4,475.00 | 4,515.00 | 4,059.89 | 83,741 |
| 2024-02-02 | 4,585.00 | 4,665.00 | 4,540.00 | 4,655.00 | 4,185.78 | 125,431 |
| 2024-02-01 | 4,600.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,127.33 | 137,926 |
| 2024-01-31 | 4,785.00 | 4,810.00 | 4,550.00 | 4,600.00 | 4,136.32 | 96,000 |
| 2024-01-30 | 4,750.00 | 4,840.00 | 4,720.00 | 4,795.00 | 4,311.66 | 72,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.