StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,405.00 | 4,460.00 | 4,310.00 | 4,385.00 | 4,385.00 | 21,033 |
| 2026-07-16 | 4,545.00 | 4,602.00 | 4,410.00 | 4,465.00 | 4,465.00 | 14,333 |
| 2026-07-15 | 4,450.00 | 4,580.00 | 4,450.00 | 4,580.00 | 4,580.00 | 11,647 |
| 2026-07-14 | 4,575.00 | 4,575.00 | 4,245.00 | 4,460.00 | 4,460.00 | 60,378 |
| 2026-07-13 | 4,485.00 | 4,705.00 | 4,400.00 | 4,450.00 | 4,450.00 | 50,708 |
| 2026-07-10 | 4,380.00 | 4,600.00 | 4,380.00 | 4,550.00 | 4,550.00 | 22,666 |
| 2026-07-09 | 4,420.00 | 4,710.00 | 4,370.00 | 4,380.00 | 4,380.00 | 20,642 |
| 2026-07-08 | 4,475.00 | 4,705.00 | 4,420.00 | 4,490.00 | 4,490.00 | 39,609 |
| 2026-07-07 | 4,770.00 | 4,810.00 | 4,590.00 | 4,650.00 | 4,650.00 | 24,748 |
| 2026-07-06 | 4,805.00 | 4,850.00 | 4,675.00 | 4,805.00 | 4,805.00 | 21,115 |
| 2026-07-03 | 4,850.00 | 4,995.00 | 4,645.00 | 4,895.00 | 4,895.00 | 21,331 |
| 2026-07-02 | 4,875.00 | 4,980.00 | 4,750.00 | 4,890.00 | 4,890.00 | 45,917 |
| 2026-07-01 | 4,765.00 | 5,020.00 | 4,705.00 | 4,915.00 | 4,915.00 | 53,687 |
| 2026-06-30 | 4,790.00 | 4,850.00 | 4,700.00 | 4,765.00 | 4,765.00 | 31,259 |
| 2026-06-29 | 4,345.00 | 4,815.00 | 4,335.00 | 4,750.00 | 4,750.00 | 52,555 |
| 2026-06-26 | 4,355.00 | 4,505.00 | 4,220.00 | 4,300.00 | 4,300.00 | 111,598 |
| 2026-06-25 | 4,405.00 | 4,625.00 | 4,335.00 | 4,405.00 | 4,405.00 | 58,475 |
| 2026-06-24 | 4,300.00 | 4,540.00 | 4,300.00 | 4,390.00 | 4,390.00 | 30,945 |
| 2026-06-23 | 4,450.00 | 4,560.00 | 4,310.00 | 4,370.00 | 4,370.00 | 83,536 |
| 2026-06-22 | 4,655.00 | 4,950.00 | 4,475.00 | 4,570.00 | 4,570.00 | 64,741 |
| 2026-06-19 | 4,955.00 | 5,020.00 | 4,655.00 | 4,820.00 | 4,820.00 | 130,912 |
| 2026-06-18 | 5,210.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 83,641 |
| 2026-06-17 | 5,290.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,210.00 | 85,834 |
| 2026-06-16 | 5,490.00 | 5,580.00 | 5,280.00 | 5,340.00 | 5,340.00 | 94,593 |
| 2026-06-15 | 5,580.00 | 5,720.00 | 5,300.00 | 5,490.00 | 5,490.00 | 103,872 |
| 2026-06-12 | 5,520.00 | 5,720.00 | 5,410.00 | 5,520.00 | 5,520.00 | 52,595 |
| 2026-06-11 | 5,300.00 | 5,520.00 | 5,200.00 | 5,450.00 | 5,450.00 | 35,579 |
| 2026-06-10 | 5,510.00 | 5,610.00 | 5,300.00 | 5,420.00 | 5,420.00 | 71,355 |
| 2026-06-09 | 5,290.00 | 5,560.00 | 5,280.00 | 5,560.00 | 5,560.00 | 50,020 |
| 2026-06-08 | 5,390.00 | 5,650.00 | 5,190.00 | 5,190.00 | 5,190.00 | 128,846 |
| 2026-06-05 | 5,840.00 | 6,050.00 | 5,740.00 | 5,840.00 | 5,840.00 | 65,251 |
| 2026-06-04 | 6,290.00 | 6,450.00 | 5,900.00 | 5,980.00 | 5,980.00 | 145,007 |
| 2026-06-02 | 5,710.00 | 6,420.00 | 5,550.00 | 6,380.00 | 6,380.00 | 329,986 |
| 2026-06-01 | 6,030.00 | 6,130.00 | 5,650.00 | 5,840.00 | 5,840.00 | 175,026 |
| 2026-05-29 | 6,310.00 | 6,530.00 | 6,080.00 | 6,130.00 | 6,130.00 | 157,315 |
| 2026-05-28 | 6,780.00 | 6,830.00 | 6,190.00 | 6,280.00 | 6,280.00 | 203,227 |
| 2026-05-27 | 7,050.00 | 7,220.00 | 6,730.00 | 6,840.00 | 6,840.00 | 135,345 |
| 2026-05-26 | 7,170.00 | 7,180.00 | 6,730.00 | 7,070.00 | 7,070.00 | 205,859 |
| 2026-05-22 | 6,790.00 | 7,150.00 | 6,650.00 | 7,050.00 | 7,050.00 | 155,563 |
| 2026-05-21 | 6,660.00 | 7,160.00 | 6,620.00 | 6,780.00 | 6,780.00 | 340,123 |
| 2026-05-20 | 6,370.00 | 6,620.00 | 6,370.00 | 6,470.00 | 6,470.00 | 137,369 |
| 2026-05-19 | 6,630.00 | 6,650.00 | 6,370.00 | 6,460.00 | 6,460.00 | 96,085 |
| 2026-05-18 | 6,220.00 | 6,710.00 | 5,980.00 | 6,630.00 | 6,630.00 | 211,470 |
| 2026-05-15 | 6,520.00 | 6,520.00 | 6,135.00 | 6,220.00 | 6,220.00 | 126,561 |
| 2026-05-14 | 6,440.00 | 6,590.00 | 6,300.00 | 6,400.00 | 6,400.00 | 90,113 |
| 2026-05-13 | 6,190.00 | 6,700.00 | 6,190.00 | 6,520.00 | 6,520.00 | 227,822 |
| 2026-05-12 | 6,500.00 | 6,720.00 | 6,150.00 | 6,300.00 | 6,300.00 | 241,935 |
| 2026-05-11 | 6,360.00 | 6,720.00 | 6,080.00 | 6,540.00 | 6,540.00 | 599,489 |
| 2026-05-08 | 6,320.00 | 6,470.00 | 6,160.00 | 6,390.00 | 6,390.00 | 82,048 |
| 2026-05-07 | 6,500.00 | 6,600.00 | 6,170.00 | 6,340.00 | 6,340.00 | 162,614 |
| 2026-05-06 | 6,730.00 | 6,810.00 | 6,410.00 | 6,600.00 | 6,600.00 | 121,371 |
| 2026-05-04 | 6,750.00 | 6,940.00 | 6,550.00 | 6,680.00 | 6,680.00 | 287,545 |
| 2026-04-30 | 6,580.00 | 6,580.00 | 6,280.00 | 6,430.00 | 6,430.00 | 67,675 |
| 2026-04-29 | 6,610.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,590.00 | 84,098 |
| 2026-04-28 | 6,650.00 | 6,890.00 | 6,510.00 | 6,690.00 | 6,690.00 | 102,540 |
| 2026-04-27 | 6,830.00 | 6,830.00 | 6,540.00 | 6,690.00 | 6,690.00 | 242,416 |
| 2026-04-24 | 6,400.00 | 6,610.00 | 6,330.00 | 6,570.00 | 6,570.00 | 150,301 |
| 2026-04-23 | 6,370.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | 69,074 |
| 2026-04-22 | 6,210.00 | 6,440.00 | 6,170.00 | 6,340.00 | 6,340.00 | 65,455 |
| 2026-04-21 | 6,430.00 | 6,500.00 | 6,210.00 | 6,280.00 | 6,280.00 | 141,620 |
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.