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
2023-08-013,890.003,975.003,825.003,935.003,344.6532,294
2023-07-313,960.003,960.003,850.003,880.003,297.9018,129
2023-07-283,735.003,945.003,690.003,940.003,348.9034,246
2023-07-273,660.003,735.003,640.003,715.003,157.6525,676
2023-07-263,895.003,930.003,630.003,640.003,093.9078,851
2023-07-253,940.004,000.003,875.003,930.003,340.4021,705
2023-07-244,045.004,070.003,965.003,980.003,382.9029,638
2023-07-213,915.004,045.003,870.004,045.003,438.1433,886
2023-07-203,870.003,940.003,805.003,895.003,310.6514,728
2023-07-193,900.003,900.003,830.003,870.003,289.4034,091
2023-07-183,955.004,010.003,880.003,880.003,297.9022,750
2023-07-173,995.004,045.003,950.003,990.003,391.4013,388
2023-07-144,060.004,060.003,910.003,995.003,395.6522,102
2023-07-133,990.004,045.003,985.004,020.003,416.898,444
2023-07-123,965.004,000.003,900.003,940.003,348.9034,557
2023-07-113,900.003,970.003,900.003,965.003,370.158,959
2023-07-103,835.003,955.003,725.003,950.003,357.4032,279
2023-07-073,905.003,985.003,870.003,880.003,297.9020,946
2023-07-064,110.004,110.003,890.003,945.003,353.1548,822
2023-07-054,145.004,175.004,000.004,000.003,399.9033,974
2023-07-044,230.004,230.004,135.004,140.003,518.8937,404
2023-07-034,260.004,300.004,230.004,230.003,595.3916,837
2023-06-304,310.004,310.004,215.004,260.003,620.8931,645
2023-06-294,340.004,380.004,245.004,300.003,654.8934,045
2023-06-284,395.004,425.004,340.004,380.003,552.898,139
2023-06-274,305.004,415.004,305.004,400.003,569.1135,542
2023-06-264,390.004,390.004,300.004,345.003,524.5036,018
2023-06-234,385.004,385.004,305.004,365.003,540.7211,229
2023-06-224,360.004,440.004,330.004,380.003,552.8920,957
2023-06-214,380.004,435.004,345.004,370.003,544.7816,887
2023-06-204,385.004,640.004,370.004,410.003,577.2389,625
2023-06-194,420.004,435.004,330.004,360.003,536.6736,541
2023-06-164,395.004,435.004,370.004,435.003,597.5014,238
2023-06-154,410.004,445.004,375.004,395.003,565.0624,417
2023-06-144,490.004,510.004,380.004,420.003,585.3450,085
2023-06-134,515.004,525.004,485.004,485.003,638.0623,306
2023-06-124,550.004,550.004,500.004,515.003,662.4013,447
2023-06-094,500.004,545.004,485.004,525.003,670.5120,412
2023-06-084,555.004,580.004,465.004,500.003,650.2323,946
2023-06-074,425.004,575.004,425.004,565.003,702.9634,597
2023-06-054,410.004,475.004,410.004,440.003,601.5646,845
2023-06-024,415.004,495.004,400.004,430.003,593.4540,615
2023-06-014,455.004,470.004,420.004,450.003,609.6720,660
2023-05-314,415.004,525.004,410.004,455.003,613.7329,705
2023-05-304,450.004,475.004,400.004,435.003,597.5028,649
2023-05-264,490.004,490.004,440.004,450.003,609.6724,189
2023-05-254,515.004,520.004,420.004,490.003,642.1231,114
2023-05-244,515.004,550.004,465.004,520.003,666.4529,603
2023-05-234,575.004,630.004,530.004,560.003,698.9023,612
2023-05-224,655.004,790.004,590.004,595.003,727.2927,100
2023-05-194,510.004,665.004,470.004,665.003,784.0752,557
2023-05-184,435.004,500.004,435.004,485.003,638.0627,479
2023-05-174,395.004,470.004,365.004,435.003,597.5028,837
2023-05-164,390.004,445.004,355.004,435.003,597.5028,588
2023-05-154,535.004,535.004,410.004,420.003,585.3425,102
2023-05-124,580.004,580.004,460.004,510.003,658.3417,725
2023-05-114,530.004,570.004,495.004,535.003,678.6214,864
2023-05-104,545.004,565.004,500.004,530.003,674.5712,351
2023-05-094,500.004,545.004,430.004,500.003,650.2313,912
2023-05-084,500.004,555.004,480.004,520.003,666.4523,690
← NewerPage 14 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.