See inside every stock. Pro
WatchlistPro
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%WTI99.04▲ 1.95%
← 330730.KQ stock page

StoneBridge Ventures Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-085,380.005,760.005,340.005,490.004,453.281,624,182
2023-02-075,430.005,970.005,280.005,310.004,307.271,876,540
2023-02-065,370.005,580.005,270.005,450.004,420.83467,388
2023-02-035,390.005,480.005,310.005,450.004,420.83223,770
2023-02-025,310.005,520.005,260.005,390.004,372.16327,112
2023-02-015,360.005,440.005,220.005,270.004,274.83315,925
2023-01-315,240.005,350.005,120.005,260.004,266.71322,973
2023-01-304,965.005,610.004,965.005,260.004,266.712,128,198
2023-01-274,990.004,990.004,930.004,980.004,039.5945,846
2023-01-264,950.005,020.004,930.004,965.004,027.4245,967
2023-01-254,870.005,180.004,840.004,950.004,015.25250,631
2023-01-204,795.004,850.004,765.004,820.003,909.8028,073
2023-01-194,800.004,865.004,760.004,795.003,889.5219,668
2023-01-184,805.004,845.004,740.004,800.003,893.5822,572
2023-01-174,875.005,050.004,785.004,800.003,893.58106,062
2023-01-164,840.004,860.004,780.004,840.003,926.0337,745
2023-01-134,805.004,845.004,730.004,790.003,885.4731,865
2023-01-124,860.004,870.004,760.004,790.003,885.4712,891
2023-01-114,720.005,090.004,700.004,820.003,909.80229,964
2023-01-104,555.004,710.004,555.004,675.003,792.1824,225
2023-01-094,530.004,625.004,510.004,600.003,731.3531,368
2023-01-064,470.004,520.004,220.004,490.003,642.1231,016
2023-01-054,470.004,490.004,410.004,445.003,605.6217,872
2023-01-044,305.004,480.004,305.004,445.003,605.6217,287
2023-01-034,365.004,405.004,225.004,380.003,552.8936,580
2023-01-024,500.004,635.004,380.004,380.003,552.8924,775
2022-12-294,550.004,565.004,450.004,515.003,662.4028,152
2022-12-284,675.004,705.004,500.004,570.003,707.0127,364
2022-12-274,605.004,850.004,605.004,720.003,666.4543,509
2022-12-264,620.004,700.004,590.004,630.003,596.5433,547
2022-12-234,700.004,740.004,615.004,625.003,592.6662,990
2022-12-224,810.004,860.004,740.004,745.003,685.8749,526
2022-12-214,810.004,880.004,755.004,780.003,713.0674,401
2022-12-204,880.005,360.004,800.004,805.003,732.481,219,614
2022-12-194,910.004,975.004,905.004,935.003,833.4616,322
2022-12-164,940.005,050.004,885.004,910.003,814.0479,818
2022-12-154,970.005,150.004,955.005,030.003,907.26102,701
2022-12-144,960.005,060.004,915.005,010.003,891.7260,515
2022-12-135,000.005,000.004,900.004,900.003,806.2845,841
2022-12-124,975.005,140.004,935.004,935.003,833.4675,393
2022-12-094,835.005,060.004,830.005,000.003,883.96117,585
2022-12-084,940.004,990.004,750.004,830.003,751.90164,712
2022-12-074,930.005,140.004,930.004,950.003,845.12186,421
2022-12-064,955.005,460.004,900.005,020.003,899.491,070,999
2022-12-055,030.005,180.004,990.005,000.003,883.96225,419
2022-12-024,765.005,840.004,720.005,110.003,969.403,617,189
2022-12-014,820.004,850.004,750.004,770.003,705.2922,103
2022-11-305,000.005,000.004,700.004,775.003,709.18120,660
2022-11-294,610.004,690.004,610.004,690.003,643.1517,463
2022-11-284,770.004,770.004,625.004,660.003,619.8516,041
2022-11-254,690.004,750.004,650.004,675.003,631.5030,250
2022-11-244,690.004,795.004,640.004,650.003,612.0854,892
2022-11-234,705.004,780.004,655.004,720.003,666.4521,241
2022-11-224,590.004,740.004,585.004,695.003,647.0337,494
2022-11-214,795.004,795.004,555.004,655.003,615.9631,177
2022-11-184,845.004,845.004,715.004,795.003,724.7129,503
2022-11-174,825.004,885.004,775.004,810.003,736.3625,037
2022-11-164,885.004,885.004,740.004,820.003,744.1331,197
2022-11-154,830.004,900.004,720.004,860.003,775.2061,757
2022-11-144,790.004,860.004,750.004,800.003,728.6027,829
← NewerPage 16 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.