Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 330730.KQ stock page

StoneBridge Ventures Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,500.004,555.004,480.004,520.003,666.4523,690
2023-05-044,550.004,600.004,485.004,525.003,670.5111,142
2023-05-034,480.004,545.004,480.004,530.003,674.5712,016
2023-05-024,465.004,535.004,415.004,515.003,662.4018,075
2023-04-284,615.004,615.004,470.004,535.003,678.6227,172
2023-04-274,465.004,580.004,450.004,565.003,702.9636,154
2023-04-264,505.004,600.004,430.004,470.003,625.9031,256
2023-04-254,560.004,650.004,455.004,505.003,654.2933,673
2023-04-244,700.004,700.004,505.004,560.003,698.9034,713
2023-04-214,605.004,740.004,595.004,630.003,755.6860,754
2023-04-204,745.004,800.004,645.004,645.003,767.8568,885
2023-04-194,750.004,820.004,700.004,720.003,828.6946,117
2023-04-184,820.004,825.004,730.004,745.003,848.9725,361
2023-04-174,845.004,845.004,725.004,780.003,877.3615,254
2023-04-144,815.004,880.004,780.004,825.003,913.8644,437
2023-04-134,775.004,840.004,715.004,795.003,889.5218,800
2023-04-124,740.004,850.004,705.004,790.003,885.4753,986
2023-04-114,710.004,810.004,685.004,750.003,853.0248,814
2023-04-104,735.004,905.004,655.004,760.003,861.13213,018
2023-04-074,680.004,740.004,660.004,735.003,840.8531,147
2023-04-064,740.004,790.004,670.004,720.003,828.6929,692
2023-04-054,720.004,810.004,700.004,790.003,885.4744,857
2023-04-044,660.004,740.004,615.004,720.003,828.6936,037
2023-04-034,690.004,695.004,595.004,640.003,763.7944,680
2023-03-314,725.004,785.004,665.004,665.003,784.0767,258
2023-03-304,830.004,830.004,715.004,760.003,861.1344,611
2023-03-294,720.004,835.004,640.004,835.003,921.9776,576
2023-03-284,630.004,765.004,630.004,680.003,796.2444,236
2023-03-274,790.004,790.004,630.004,675.003,792.1823,248
2023-03-244,685.004,745.004,620.004,740.003,844.9154,419
2023-03-234,760.004,790.004,640.004,685.003,800.3034,977
2023-03-224,750.004,775.004,710.004,770.003,869.2426,540
2023-03-214,795.004,825.004,625.004,725.003,832.7474,154
2023-03-204,760.004,810.004,680.004,790.003,885.4727,034
2023-03-174,690.004,835.004,650.004,805.003,897.6381,893
2023-03-164,630.004,735.004,420.004,675.003,792.1836,180
2023-03-154,610.004,745.004,610.004,680.003,796.2456,695
2023-03-144,720.004,780.004,510.004,540.003,682.68117,325
2023-03-134,750.004,955.004,685.004,780.003,877.3685,014
2023-03-105,000.005,000.004,740.004,800.003,893.58124,993
2023-03-094,950.005,230.004,900.005,040.004,088.26314,813
2023-03-085,030.005,050.004,920.004,920.003,990.9278,884
2023-03-075,060.005,100.004,970.005,050.004,096.3752,243
2023-03-065,040.005,120.005,000.005,100.004,136.9377,396
2023-03-035,140.005,160.005,020.005,070.004,112.5998,875
2023-03-025,100.005,160.005,030.005,110.004,145.0489,321
2023-02-285,160.005,190.005,080.005,120.004,153.1556,459
2023-02-275,140.005,450.005,050.005,080.004,120.70150,070
2023-02-245,250.005,310.005,150.005,210.004,226.1693,857
2023-02-235,190.005,590.005,070.005,250.004,258.60395,908
2023-02-225,520.005,520.005,160.005,190.004,209.93312,589
2023-02-215,680.005,730.005,510.005,570.004,518.17123,277
2023-02-205,720.005,830.005,610.005,740.004,656.07249,182
2023-02-175,590.005,820.005,510.005,720.004,639.85250,292
2023-02-165,790.005,860.005,670.005,710.004,631.74232,821
2023-02-155,550.005,830.005,510.005,790.004,696.63770,736
2023-02-145,650.005,660.005,440.005,550.004,501.95222,465
2023-02-135,700.005,830.005,530.005,710.004,631.74360,619
2023-02-105,390.005,860.005,230.005,630.004,566.841,617,589
2023-02-095,490.005,740.005,370.005,430.004,404.61616,253
← NewerPage 15 of 19 · 1,136 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.