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
2024-01-294,900.004,900.004,715.004,780.004,298.18100,342
2024-01-264,680.005,110.004,680.004,910.004,415.07379,393
2024-01-254,895.004,895.004,695.004,750.004,271.2077,961
2024-01-244,900.004,960.004,705.004,810.004,325.15104,975
2024-01-234,830.004,930.004,785.004,870.004,379.10136,439
2024-01-224,890.004,905.004,775.004,895.004,401.58123,870
2024-01-194,945.005,070.004,800.004,890.004,397.09291,986
2024-01-184,665.004,975.004,665.004,915.004,419.57398,220
2024-01-174,905.004,945.004,660.004,715.004,239.73166,459
2024-01-165,050.005,050.004,785.004,900.004,406.08200,939
2024-01-155,020.005,040.004,870.004,965.004,464.53299,964
2024-01-125,220.005,280.005,050.005,100.004,585.92344,218
2024-01-115,360.005,580.005,160.005,280.004,747.781,011,429
2024-01-105,540.005,570.005,050.005,060.004,549.95594,960
2024-01-095,710.005,890.005,400.005,540.004,981.571,753,353
2024-01-085,520.005,950.005,440.005,470.004,918.621,850,674
2024-01-055,650.005,890.005,520.005,570.005,008.541,098,107
2024-01-046,070.007,200.005,590.005,620.005,053.5012,570,460
2024-01-036,180.006,350.005,870.006,000.005,395.20744,640
2024-01-026,130.007,000.005,940.006,250.005,620.007,364,179
2023-12-285,680.006,650.005,350.006,140.005,521.0910,460,460
2023-12-275,570.005,720.005,460.005,680.005,107.46495,939
2023-12-266,000.006,000.005,310.005,480.004,657.86665,899
2023-12-226,150.006,760.005,940.005,940.005,048.84958,624
2023-12-215,970.006,850.005,960.006,250.005,312.347,471,881
2023-12-205,310.006,530.005,170.006,060.005,150.8413,598,180
2023-12-195,670.006,180.005,100.005,220.004,436.863,788,755
2023-12-184,810.005,750.004,715.005,190.004,411.368,165,138
2023-12-155,490.006,000.004,525.004,850.004,122.3713,505,750
2023-12-144,030.005,220.004,000.005,220.004,436.866,955,200
2023-12-134,000.004,030.003,985.004,020.003,416.8912,326
2023-12-123,995.004,025.003,980.004,025.003,421.1423,319
2023-12-114,110.004,355.004,005.004,005.003,404.15269,801
2023-12-084,045.004,075.004,015.004,040.003,433.8922,837
2023-12-074,005.004,065.004,005.004,045.003,438.1418,716
2023-12-063,995.004,070.003,975.004,050.003,442.3963,118
2023-12-053,970.003,980.003,935.003,980.003,382.9025,354
2023-12-043,875.004,000.003,875.003,990.003,391.4043,083
2023-12-013,855.003,895.003,840.003,895.003,310.6514,730
2023-11-303,865.003,865.003,810.003,855.003,276.6514,165
2023-11-293,870.003,910.003,815.003,870.003,289.4028,159
2023-11-283,915.003,945.003,810.003,870.003,289.4043,763
2023-11-273,820.004,060.003,775.003,910.003,323.40101,380
2023-11-243,845.003,845.003,790.003,825.003,251.1513,666
2023-11-233,810.003,875.003,800.003,825.003,251.1553,180
2023-11-223,865.003,880.003,800.003,825.003,251.1516,056
2023-11-213,840.003,950.003,800.003,875.003,293.6578,152
2023-11-203,805.003,900.003,760.003,840.003,263.9020,965
2023-11-173,825.003,825.003,770.003,820.003,246.9010,119
2023-11-163,815.003,860.003,770.003,840.003,263.9021,009
2023-11-153,850.003,865.003,770.003,825.003,251.1525,625
2023-11-143,830.004,100.003,720.003,810.003,238.40389,791
2023-11-133,685.003,970.003,685.003,830.003,255.40164,114
2023-11-103,720.003,720.003,590.003,685.003,132.159,921
2023-11-093,675.003,730.003,645.003,720.003,161.909,716
2023-11-083,740.003,740.003,650.003,715.003,157.6511,100
2023-11-073,755.003,755.003,610.003,710.003,153.4022,529
2023-11-063,740.003,765.003,675.003,740.003,178.9052,824
2023-11-033,605.003,755.003,540.003,740.003,178.9058,406
2023-11-023,550.003,605.003,540.003,585.003,047.169,748
← NewerPage 12 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.