StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,130.00 | 6,190.00 | 6,120.00 | 6,140.00 | 4,769.50 | 59,445 |
| 2022-08-11 | 6,170.00 | 6,200.00 | 6,090.00 | 6,130.00 | 4,761.73 | 146,820 |
| 2022-08-10 | 6,260.00 | 6,270.00 | 6,100.00 | 6,120.00 | 4,753.96 | 176,980 |
| 2022-08-09 | 6,270.00 | 6,540.00 | 6,260.00 | 6,290.00 | 4,886.02 | 247,586 |
| 2022-08-08 | 6,580.00 | 6,600.00 | 6,150.00 | 6,250.00 | 4,854.94 | 508,384 |
| 2022-08-05 | 6,800.00 | 7,130.00 | 6,680.00 | 6,830.00 | 5,305.48 | 1,754,142 |
| 2022-08-04 | 6,860.00 | 6,910.00 | 6,650.00 | 6,730.00 | 5,227.80 | 377,097 |
| 2022-08-03 | 6,780.00 | 6,990.00 | 6,440.00 | 6,800.00 | 5,282.18 | 2,426,968 |
| 2022-08-02 | 6,260.00 | 6,460.00 | 6,200.00 | 6,430.00 | 4,994.77 | 206,358 |
| 2022-08-01 | 6,340.00 | 6,380.00 | 6,220.00 | 6,300.00 | 4,893.78 | 171,740 |
| 2022-07-29 | 6,130.00 | 6,300.00 | 6,050.00 | 6,190.00 | 4,808.34 | 241,426 |
| 2022-07-28 | 6,210.00 | 6,210.00 | 6,010.00 | 6,060.00 | 4,707.35 | 92,530 |
| 2022-07-27 | 6,030.00 | 6,100.00 | 5,990.00 | 6,050.00 | 4,699.59 | 79,472 |
| 2022-07-26 | 6,180.00 | 6,180.00 | 5,830.00 | 6,080.00 | 4,722.89 | 117,875 |
| 2022-07-25 | 6,120.00 | 6,220.00 | 6,070.00 | 6,150.00 | 4,777.26 | 92,777 |
| 2022-07-22 | 6,310.00 | 6,350.00 | 6,170.00 | 6,170.00 | 4,792.80 | 441,193 |
| 2022-07-21 | 5,890.00 | 6,240.00 | 5,880.00 | 6,230.00 | 4,839.41 | 454,186 |
| 2022-07-20 | 5,640.00 | 6,330.00 | 5,620.00 | 5,900.00 | 4,583.07 | 1,114,854 |
| 2022-07-19 | 5,550.00 | 5,640.00 | 5,490.00 | 5,580.00 | 4,334.49 | 50,959 |
| 2022-07-18 | 5,490.00 | 5,580.00 | 5,470.00 | 5,580.00 | 4,334.49 | 67,713 |
| 2022-07-15 | 5,600.00 | 5,650.00 | 5,420.00 | 5,490.00 | 4,264.58 | 72,008 |
| 2022-07-14 | 5,590.00 | 5,650.00 | 5,460.00 | 5,570.00 | 4,326.73 | 106,861 |
| 2022-07-13 | 5,690.00 | 5,710.00 | 5,560.00 | 5,610.00 | 4,357.80 | 77,530 |
| 2022-07-12 | 5,770.00 | 5,830.00 | 5,650.00 | 5,660.00 | 4,396.64 | 85,180 |
| 2022-07-11 | 5,910.00 | 5,940.00 | 5,810.00 | 5,860.00 | 4,552.00 | 69,894 |
| 2022-07-08 | 5,870.00 | 5,900.00 | 5,800.00 | 5,850.00 | 4,544.23 | 57,756 |
| 2022-07-07 | 5,740.00 | 5,810.00 | 5,680.00 | 5,810.00 | 4,513.16 | 72,746 |
| 2022-07-06 | 5,780.00 | 5,800.00 | 5,640.00 | 5,710.00 | 4,435.48 | 116,699 |
| 2022-07-05 | 5,750.00 | 5,860.00 | 5,660.00 | 5,780.00 | 4,489.85 | 97,292 |
| 2022-07-04 | 5,940.00 | 6,090.00 | 5,550.00 | 5,650.00 | 4,388.87 | 169,299 |
| 2022-07-01 | 5,980.00 | 6,120.00 | 5,820.00 | 5,910.00 | 4,590.83 | 153,484 |
| 2022-06-30 | 6,200.00 | 6,290.00 | 5,970.00 | 5,980.00 | 4,645.21 | 182,008 |
| 2022-06-29 | 6,060.00 | 6,200.00 | 6,020.00 | 6,140.00 | 4,769.50 | 133,547 |
| 2022-06-28 | 6,190.00 | 6,400.00 | 6,110.00 | 6,250.00 | 4,699.59 | 231,261 |
| 2022-06-27 | 6,040.00 | 6,190.00 | 5,960.00 | 6,100.00 | 4,586.80 | 147,350 |
| 2022-06-24 | 5,730.00 | 6,120.00 | 5,570.00 | 5,950.00 | 4,474.01 | 192,139 |
| 2022-06-23 | 6,130.00 | 6,130.00 | 5,660.00 | 5,700.00 | 4,286.02 | 199,446 |
| 2022-06-22 | 6,200.00 | 6,390.00 | 5,920.00 | 5,980.00 | 4,496.56 | 333,253 |
| 2022-06-21 | 6,270.00 | 6,270.00 | 6,110.00 | 6,170.00 | 4,639.43 | 119,828 |
| 2022-06-20 | 6,700.00 | 6,800.00 | 6,120.00 | 6,230.00 | 4,684.55 | 541,610 |
| 2022-06-17 | 5,780.00 | 6,650.00 | 5,780.00 | 6,260.00 | 4,707.10 | 322,291 |
| 2022-06-16 | 6,110.00 | 6,190.00 | 5,960.00 | 6,000.00 | 4,511.60 | 91,356 |
| 2022-06-15 | 6,020.00 | 6,120.00 | 5,950.00 | 6,010.00 | 4,519.12 | 115,829 |
| 2022-06-14 | 5,760.00 | 6,110.00 | 5,760.00 | 6,030.00 | 4,534.16 | 196,409 |
| 2022-06-13 | 6,380.00 | 6,380.00 | 6,010.00 | 6,010.00 | 4,519.12 | 208,112 |
| 2022-06-10 | 6,480.00 | 6,540.00 | 6,410.00 | 6,480.00 | 4,872.53 | 106,065 |
| 2022-06-09 | 6,650.00 | 6,650.00 | 6,450.00 | 6,480.00 | 4,872.53 | 117,169 |
| 2022-06-08 | 6,660.00 | 6,720.00 | 6,610.00 | 6,660.00 | 5,007.88 | 52,722 |
| 2022-06-07 | 6,740.00 | 6,740.00 | 6,630.00 | 6,670.00 | 5,015.40 | 60,319 |
| 2022-06-03 | 6,640.00 | 6,810.00 | 6,600.00 | 6,720.00 | 5,052.99 | 190,084 |
| 2022-06-02 | 6,650.00 | 6,660.00 | 6,560.00 | 6,630.00 | 4,985.32 | 98,742 |
| 2022-05-31 | 6,650.00 | 6,690.00 | 6,600.00 | 6,650.00 | 5,000.36 | 90,560 |
| 2022-05-30 | 6,610.00 | 6,900.00 | 6,520.00 | 6,640.00 | 4,992.84 | 216,474 |
| 2022-05-27 | 6,700.00 | 6,700.00 | 6,510.00 | 6,510.00 | 4,895.09 | 77,650 |
| 2022-05-26 | 6,530.00 | 6,720.00 | 6,510.00 | 6,570.00 | 4,940.20 | 100,982 |
| 2022-05-25 | 6,680.00 | 6,690.00 | 6,490.00 | 6,510.00 | 4,895.09 | 173,980 |
| 2022-05-24 | 6,670.00 | 6,750.00 | 6,620.00 | 6,670.00 | 5,015.40 | 78,618 |
| 2022-05-23 | 6,780.00 | 6,820.00 | 6,650.00 | 6,670.00 | 5,015.40 | 200,423 |
| 2022-05-20 | 7,000.00 | 7,030.00 | 6,730.00 | 6,830.00 | 5,135.71 | 264,904 |
| 2022-05-19 | 6,750.00 | 6,910.00 | 6,750.00 | 6,830.00 | 5,135.71 | 156,654 |
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.