StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,060.00 | 7,120.00 | 6,980.00 | 7,000.00 | 5,263.54 | 103,268 |
| 2022-05-17 | 7,090.00 | 7,090.00 | 6,960.00 | 7,040.00 | 5,293.61 | 75,030 |
| 2022-05-16 | 7,150.00 | 7,180.00 | 7,000.00 | 7,030.00 | 5,286.09 | 115,945 |
| 2022-05-13 | 6,980.00 | 7,090.00 | 6,900.00 | 7,050.00 | 5,301.13 | 126,432 |
| 2022-05-12 | 7,170.00 | 7,190.00 | 6,810.00 | 6,880.00 | 5,173.30 | 306,876 |
| 2022-05-11 | 7,220.00 | 7,390.00 | 7,200.00 | 7,250.00 | 5,451.52 | 166,527 |
| 2022-05-10 | 7,200.00 | 7,370.00 | 7,140.00 | 7,310.00 | 5,496.64 | 248,168 |
| 2022-05-09 | 7,510.00 | 7,630.00 | 7,450.00 | 7,450.00 | 5,601.91 | 271,172 |
| 2022-05-06 | 7,880.00 | 7,920.00 | 7,640.00 | 7,650.00 | 5,752.29 | 569,748 |
| 2022-05-04 | 8,110.00 | 8,130.00 | 7,870.00 | 8,000.00 | 6,015.47 | 688,919 |
| 2022-05-03 | 7,720.00 | 8,160.00 | 7,700.00 | 8,060.00 | 6,060.59 | 1,095,260 |
| 2022-05-02 | 7,630.00 | 7,940.00 | 7,610.00 | 7,720.00 | 5,804.93 | 357,639 |
| 2022-04-29 | 7,690.00 | 7,880.00 | 7,610.00 | 7,710.00 | 5,797.41 | 382,685 |
| 2022-04-28 | 7,590.00 | 7,890.00 | 7,480.00 | 7,640.00 | 5,744.77 | 656,192 |
| 2022-04-27 | 7,510.00 | 7,650.00 | 7,500.00 | 7,560.00 | 5,684.62 | 342,915 |
| 2022-04-26 | 7,560.00 | 8,070.00 | 7,510.00 | 7,710.00 | 5,797.41 | 1,224,153 |
| 2022-04-25 | 7,570.00 | 7,580.00 | 7,460.00 | 7,460.00 | 5,609.43 | 165,347 |
| 2022-04-22 | 7,650.00 | 7,710.00 | 7,570.00 | 7,620.00 | 5,729.73 | 178,815 |
| 2022-04-21 | 7,550.00 | 7,800.00 | 7,480.00 | 7,730.00 | 5,812.45 | 397,068 |
| 2022-04-20 | 7,730.00 | 7,740.00 | 7,580.00 | 7,580.00 | 5,699.66 | 229,884 |
| 2022-04-19 | 7,760.00 | 7,770.00 | 7,630.00 | 7,710.00 | 5,797.41 | 204,612 |
| 2022-04-18 | 7,670.00 | 7,750.00 | 7,580.00 | 7,690.00 | 5,782.37 | 326,248 |
| 2022-04-15 | 7,530.00 | 7,820.00 | 7,530.00 | 7,640.00 | 5,744.77 | 645,258 |
| 2022-04-14 | 7,440.00 | 8,150.00 | 7,320.00 | 7,510.00 | 5,647.02 | 1,824,455 |
| 2022-04-13 | 7,620.00 | 7,790.00 | 7,330.00 | 7,380.00 | 5,549.27 | 682,531 |
| 2022-04-12 | 7,690.00 | 7,870.00 | 7,560.00 | 7,560.00 | 5,684.62 | 1,043,648 |
| 2022-04-11 | 7,370.00 | 8,300.00 | 7,370.00 | 7,810.00 | 5,872.60 | 6,568,645 |
| 2022-04-08 | 7,650.00 | 7,730.00 | 7,290.00 | 7,400.00 | 5,564.31 | 811,315 |
| 2022-04-07 | 7,230.00 | 8,390.00 | 7,190.00 | 7,610.00 | 5,722.22 | 5,746,898 |
| 2022-04-06 | 7,000.00 | 7,690.00 | 7,000.00 | 7,190.00 | 5,406.40 | 2,110,978 |
| 2022-04-05 | 7,010.00 | 7,150.00 | 6,960.00 | 7,030.00 | 5,286.09 | 363,840 |
| 2022-04-04 | 6,870.00 | 7,250.00 | 6,810.00 | 7,030.00 | 5,286.09 | 650,409 |
| 2022-04-01 | 6,790.00 | 6,900.00 | 6,760.00 | 6,850.00 | 5,150.75 | 350,994 |
| 2022-03-31 | 6,750.00 | 6,930.00 | 6,750.00 | 6,770.00 | 5,090.59 | 397,717 |
| 2022-03-30 | 6,920.00 | 7,060.00 | 6,770.00 | 6,800.00 | 5,113.15 | 470,679 |
| 2022-03-29 | 7,070.00 | 7,080.00 | 6,800.00 | 6,910.00 | 5,195.86 | 463,503 |
| 2022-03-28 | 7,510.00 | 7,520.00 | 6,970.00 | 7,020.00 | 5,278.57 | 996,644 |
| 2022-03-25 | 7,510.00 | 7,660.00 | 7,470.00 | 7,530.00 | 5,662.06 | 412,873 |
| 2022-03-24 | 7,500.00 | 7,560.00 | 7,370.00 | 7,520.00 | 5,654.54 | 428,741 |
| 2022-03-23 | 7,480.00 | 7,710.00 | 7,400.00 | 7,580.00 | 5,699.66 | 1,035,624 |
| 2022-03-22 | 7,260.00 | 7,960.00 | 7,210.00 | 7,370.00 | 5,541.75 | 2,240,029 |
| 2022-03-21 | 7,240.00 | 7,700.00 | 7,230.00 | 7,250.00 | 5,451.52 | 1,183,596 |
| 2022-03-18 | 7,460.00 | 7,480.00 | 7,190.00 | 7,260.00 | 5,459.04 | 549,043 |
| 2022-03-17 | 7,600.00 | 7,730.00 | 7,400.00 | 7,410.00 | 5,571.83 | 815,279 |
| 2022-03-16 | 7,680.00 | 7,870.00 | 7,460.00 | 7,530.00 | 5,662.06 | 1,622,585 |
| 2022-03-15 | 7,720.00 | 7,740.00 | 7,360.00 | 7,500.00 | 5,639.50 | 980,454 |
| 2022-03-14 | 7,550.00 | 8,620.00 | 7,480.00 | 7,730.00 | 5,812.45 | 7,113,300 |
| 2022-03-11 | 7,740.00 | 7,910.00 | 7,460.00 | 7,540.00 | 5,669.58 | 1,432,666 |
| 2022-03-10 | 8,160.00 | 8,590.00 | 7,750.00 | 7,820.00 | 5,880.12 | 4,116,621 |
| 2022-03-08 | 8,530.00 | 8,930.00 | 8,060.00 | 8,110.00 | 6,098.18 | 6,370,759 |
| 2022-03-07 | 8,000.00 | 9,450.00 | 7,630.00 | 8,820.00 | 6,632.06 | 29,597,369 |
| 2022-03-04 | 7,000.00 | 7,910.00 | 6,310.00 | 7,480.00 | 5,624.46 | 13,496,560 |
| 2022-03-03 | 6,000.00 | 6,190.00 | 5,960.00 | 6,090.00 | 4,579.28 | 478,539 |
| 2022-03-02 | 6,130.00 | 6,160.00 | 5,900.00 | 5,930.00 | 4,458.97 | 598,991 |
| 2022-02-28 | 6,470.00 | 6,470.00 | 6,120.00 | 6,120.00 | 4,601.83 | 689,136 |
| 2022-02-25 | 7,200.00 | 7,570.00 | 6,470.00 | 6,510.00 | 4,895.09 | 4,992,315 |
← NewerPage 19 of 19 · 1,136 trading days
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.