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
2023-11-013,500.003,645.003,490.003,530.003,000.4115,752
2023-10-313,660.003,660.003,500.003,500.002,974.9141,430
2023-10-303,550.003,640.003,550.003,620.003,076.9111,727
2023-10-273,690.003,690.003,590.003,620.003,076.9128,302
2023-10-263,700.003,700.003,580.003,670.003,119.4036,750
2023-10-253,750.003,780.003,690.003,745.003,183.1523,197
2023-10-243,660.003,790.003,590.003,770.003,204.4035,459
2023-10-233,640.003,840.003,635.003,640.003,093.9067,647
2023-10-203,710.003,770.003,650.003,690.003,136.4045,522
2023-10-193,770.003,785.003,690.003,730.003,170.4045,033
2023-10-183,720.003,800.003,720.003,780.003,212.9017,900
2023-10-173,795.003,825.003,730.003,760.003,195.9055,398
2023-10-163,770.003,795.003,715.003,765.003,200.1535,636
2023-10-133,795.003,820.003,745.003,760.003,195.9030,656
2023-10-123,760.003,840.003,735.003,800.003,229.9042,930
2023-10-113,700.003,780.003,700.003,760.003,195.9030,395
2023-10-103,740.003,800.003,660.003,705.003,149.15103,402
2023-10-063,715.003,815.003,705.003,770.003,204.4097,205
2023-10-053,685.004,400.003,650.003,765.003,200.153,228,859
2023-10-043,750.003,785.003,685.003,685.003,132.1534,981
2023-09-273,730.003,835.003,730.003,805.003,234.1557,454
2023-09-263,760.003,975.003,705.003,825.003,251.15179,880
2023-09-253,905.004,615.003,790.003,805.003,234.152,735,584
2023-09-223,810.003,890.003,805.003,850.003,272.4012,554
2023-09-213,930.003,930.003,825.003,830.003,255.4014,340
2023-09-203,955.003,970.003,850.003,925.003,336.1511,180
2023-09-193,960.003,980.003,920.003,950.003,357.404,236
2023-09-183,965.004,010.003,890.003,960.003,365.9012,266
2023-09-153,930.003,990.003,910.003,945.003,353.156,558
2023-09-143,855.003,925.003,855.003,910.003,323.4017,727
2023-09-133,930.003,960.003,880.003,880.003,297.907,369
2023-09-123,980.004,005.003,930.003,965.003,370.1518,039
2023-09-113,950.004,000.003,870.003,970.003,374.4032,680
2023-09-083,915.003,980.003,865.003,950.003,357.4024,785
2023-09-073,980.003,980.003,850.003,950.003,357.409,210
2023-09-063,970.003,990.003,805.003,980.003,382.9013,997
2023-09-054,000.004,100.003,935.003,955.003,361.6521,406
2023-09-043,975.004,085.003,975.004,065.003,455.1429,005
2023-09-013,980.004,090.003,945.003,975.003,378.6510,939
2023-08-314,000.004,030.003,980.003,990.003,391.407,172
2023-08-303,995.004,035.003,980.003,980.003,382.9012,813
2023-08-293,970.004,035.003,955.003,975.003,378.6521,143
2023-08-284,035.004,035.003,970.003,980.003,382.9010,810
2023-08-253,910.004,050.003,860.004,035.003,429.6431,884
2023-08-243,855.003,930.003,840.003,910.003,323.4011,228
2023-08-233,820.003,910.003,800.003,890.003,306.408,773
2023-08-223,875.003,895.003,810.003,855.003,276.6510,730
2023-08-213,950.003,950.003,810.003,855.003,276.6516,340
2023-08-183,870.003,875.003,730.003,875.003,293.6541,144
2023-08-173,885.003,925.003,835.003,920.003,331.9024,574
2023-08-164,015.004,015.003,900.003,925.003,336.1528,274
2023-08-144,175.004,175.004,005.004,015.003,412.6535,326
2023-08-114,180.004,285.004,020.004,130.003,510.3987,245
2023-08-103,995.004,585.003,910.004,115.003,497.64764,318
2023-08-093,920.003,995.003,855.003,970.003,374.408,046
2023-08-084,090.004,090.003,880.003,900.003,314.9031,915
2023-08-073,965.003,965.003,895.003,910.003,323.4020,209
2023-08-043,875.003,970.003,860.003,945.003,353.1510,017
2023-08-033,810.003,970.003,810.003,890.003,306.4021,015
2023-08-024,010.004,075.003,890.003,890.003,306.4065,699
← NewerPage 13 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.