StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,800.00 | 4,805.00 | 4,620.00 | 4,795.00 | 3,724.71 | 35,577 |
| 2022-11-10 | 4,665.00 | 4,700.00 | 4,605.00 | 4,670.00 | 3,627.61 | 30,813 |
| 2022-11-09 | 4,705.00 | 4,750.00 | 4,650.00 | 4,675.00 | 3,631.50 | 32,609 |
| 2022-11-08 | 4,565.00 | 4,695.00 | 4,565.00 | 4,685.00 | 3,639.27 | 28,698 |
| 2022-11-07 | 4,495.00 | 4,690.00 | 4,480.00 | 4,590.00 | 3,565.47 | 35,311 |
| 2022-11-04 | 4,470.00 | 4,510.00 | 4,430.00 | 4,490.00 | 3,487.79 | 30,462 |
| 2022-11-03 | 4,450.00 | 4,580.00 | 4,445.00 | 4,500.00 | 3,495.56 | 30,673 |
| 2022-11-02 | 4,605.00 | 4,615.00 | 4,525.00 | 4,545.00 | 3,530.52 | 35,342 |
| 2022-11-01 | 4,585.00 | 4,750.00 | 4,485.00 | 4,615.00 | 3,584.89 | 41,214 |
| 2022-10-31 | 4,550.00 | 4,560.00 | 4,485.00 | 4,530.00 | 3,518.86 | 38,488 |
| 2022-10-28 | 4,500.00 | 4,525.00 | 4,450.00 | 4,485.00 | 3,483.91 | 31,663 |
| 2022-10-27 | 4,510.00 | 4,640.00 | 4,490.00 | 4,520.00 | 3,511.10 | 78,888 |
| 2022-10-26 | 4,585.00 | 4,585.00 | 4,515.00 | 4,530.00 | 3,518.86 | 18,252 |
| 2022-10-25 | 4,505.00 | 4,660.00 | 4,485.00 | 4,590.00 | 3,565.47 | 39,545 |
| 2022-10-24 | 4,490.00 | 4,550.00 | 4,460.00 | 4,505.00 | 3,499.44 | 33,093 |
| 2022-10-21 | 4,490.00 | 4,530.00 | 4,415.00 | 4,455.00 | 3,460.60 | 26,176 |
| 2022-10-20 | 4,520.00 | 4,605.00 | 4,450.00 | 4,530.00 | 3,518.86 | 26,893 |
| 2022-10-19 | 4,590.00 | 4,635.00 | 4,520.00 | 4,560.00 | 3,542.17 | 20,818 |
| 2022-10-18 | 4,490.00 | 4,700.00 | 4,485.00 | 4,575.00 | 3,553.82 | 92,026 |
| 2022-10-17 | 4,335.00 | 4,590.00 | 4,325.00 | 4,355.00 | 3,382.92 | 31,945 |
| 2022-10-14 | 4,560.00 | 4,560.00 | 4,390.00 | 4,455.00 | 3,460.60 | 35,164 |
| 2022-10-13 | 4,480.00 | 4,570.00 | 4,280.00 | 4,365.00 | 3,390.69 | 51,319 |
| 2022-10-12 | 4,450.00 | 4,580.00 | 4,430.00 | 4,510.00 | 3,503.33 | 34,789 |
| 2022-10-11 | 4,740.00 | 4,740.00 | 4,455.00 | 4,515.00 | 3,507.21 | 54,891 |
| 2022-10-07 | 4,720.00 | 4,765.00 | 4,615.00 | 4,750.00 | 3,689.76 | 24,706 |
| 2022-10-06 | 4,685.00 | 4,800.00 | 4,645.00 | 4,750.00 | 3,689.76 | 39,322 |
| 2022-10-05 | 4,810.00 | 4,900.00 | 4,645.00 | 4,675.00 | 3,631.50 | 54,864 |
| 2022-10-04 | 4,630.00 | 4,870.00 | 4,630.00 | 4,810.00 | 3,736.36 | 69,360 |
| 2022-09-30 | 4,550.00 | 4,690.00 | 4,420.00 | 4,615.00 | 3,584.89 | 57,339 |
| 2022-09-29 | 4,545.00 | 4,840.00 | 4,500.00 | 4,615.00 | 3,584.89 | 120,381 |
| 2022-09-28 | 4,795.00 | 4,880.00 | 4,450.00 | 4,520.00 | 3,511.10 | 139,218 |
| 2022-09-27 | 4,675.00 | 5,670.00 | 4,530.00 | 4,890.00 | 3,798.51 | 1,177,922 |
| 2022-09-26 | 5,500.00 | 5,500.00 | 4,500.00 | 4,765.00 | 3,701.41 | 289,016 |
| 2022-09-23 | 5,680.00 | 5,680.00 | 5,480.00 | 5,520.00 | 4,287.89 | 41,556 |
| 2022-09-22 | 5,720.00 | 5,720.00 | 5,510.00 | 5,610.00 | 4,357.80 | 46,280 |
| 2022-09-21 | 5,860.00 | 5,920.00 | 5,630.00 | 5,670.00 | 4,404.40 | 82,456 |
| 2022-09-20 | 6,020.00 | 6,030.00 | 5,840.00 | 5,850.00 | 4,544.23 | 68,807 |
| 2022-09-19 | 5,960.00 | 6,060.00 | 5,870.00 | 5,920.00 | 4,598.60 | 72,205 |
| 2022-09-16 | 5,940.00 | 6,100.00 | 5,940.00 | 6,000.00 | 4,660.75 | 71,708 |
| 2022-09-15 | 5,950.00 | 6,150.00 | 5,920.00 | 6,000.00 | 4,660.75 | 84,761 |
| 2022-09-14 | 6,040.00 | 6,040.00 | 5,820.00 | 5,950.00 | 4,621.91 | 61,140 |
| 2022-09-13 | 6,040.00 | 6,170.00 | 6,040.00 | 6,110.00 | 4,746.19 | 74,531 |
| 2022-09-08 | 6,090.00 | 6,300.00 | 6,050.00 | 6,080.00 | 4,722.89 | 171,525 |
| 2022-09-07 | 6,020.00 | 6,200.00 | 6,000.00 | 6,090.00 | 4,730.66 | 141,243 |
| 2022-09-06 | 5,880.00 | 6,100.00 | 5,870.00 | 6,090.00 | 4,730.66 | 80,721 |
| 2022-09-05 | 5,830.00 | 5,980.00 | 5,830.00 | 5,900.00 | 4,583.07 | 37,689 |
| 2022-09-02 | 5,900.00 | 5,970.00 | 5,880.00 | 5,900.00 | 4,583.07 | 45,947 |
| 2022-09-01 | 5,980.00 | 5,990.00 | 5,850.00 | 5,950.00 | 4,621.91 | 35,708 |
| 2022-08-31 | 5,890.00 | 5,980.00 | 5,800.00 | 5,950.00 | 4,621.91 | 60,430 |
| 2022-08-30 | 5,850.00 | 5,970.00 | 5,820.00 | 5,900.00 | 4,583.07 | 42,209 |
| 2022-08-29 | 5,800.00 | 5,950.00 | 5,760.00 | 5,850.00 | 4,544.23 | 58,551 |
| 2022-08-26 | 6,070.00 | 6,120.00 | 5,950.00 | 5,970.00 | 4,637.44 | 95,786 |
| 2022-08-25 | 5,850.00 | 6,100.00 | 5,840.00 | 6,060.00 | 4,707.35 | 74,465 |
| 2022-08-24 | 5,900.00 | 6,020.00 | 5,890.00 | 5,890.00 | 4,575.30 | 53,980 |
| 2022-08-23 | 6,000.00 | 6,040.00 | 5,890.00 | 5,900.00 | 4,583.07 | 82,172 |
| 2022-08-22 | 5,990.00 | 6,130.00 | 5,950.00 | 5,970.00 | 4,637.44 | 102,754 |
| 2022-08-19 | 6,070.00 | 6,170.00 | 6,040.00 | 6,100.00 | 4,738.43 | 90,384 |
| 2022-08-18 | 6,030.00 | 6,100.00 | 5,990.00 | 6,010.00 | 4,668.51 | 76,605 |
| 2022-08-17 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 4,676.28 | 106,250 |
| 2022-08-16 | 6,130.00 | 6,190.00 | 5,970.00 | 6,030.00 | 4,684.05 | 155,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.