StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,500.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | 83,340 |
| 2026-04-17 | 6,510.00 | 6,660.00 | 6,350.00 | 6,500.00 | 6,500.00 | 100,024 |
| 2026-04-16 | 6,420.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,490.00 | 198,585 |
| 2026-04-15 | 6,170.00 | 6,910.00 | 6,130.00 | 6,380.00 | 6,380.00 | 949,012 |
| 2026-04-14 | 6,030.00 | 6,300.00 | 5,940.00 | 6,140.00 | 6,140.00 | 130,258 |
| 2026-04-13 | 5,860.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,880.00 | 59,782 |
| 2026-04-10 | 5,880.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 64,903 |
| 2026-04-09 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | 64,691 |
| 2026-04-08 | 5,760.00 | 6,330.00 | 5,760.00 | 6,050.00 | 6,050.00 | 184,307 |
| 2026-04-07 | 5,650.00 | 5,870.00 | 5,570.00 | 5,680.00 | 5,680.00 | 48,965 |
| 2026-04-06 | 5,800.00 | 5,860.00 | 5,640.00 | 5,750.00 | 5,750.00 | 33,809 |
| 2026-04-03 | 5,860.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,850.00 | 43,046 |
| 2026-04-02 | 6,120.00 | 6,230.00 | 5,720.00 | 5,850.00 | 5,850.00 | 99,850 |
| 2026-04-01 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,180.00 | 90,934 |
| 2026-03-31 | 5,990.00 | 6,030.00 | 5,630.00 | 5,740.00 | 5,740.00 | 94,953 |
| 2026-03-30 | 5,910.00 | 6,300.00 | 5,840.00 | 6,030.00 | 6,030.00 | 117,522 |
| 2026-03-27 | 5,620.00 | 6,090.00 | 5,600.00 | 6,020.00 | 6,020.00 | 124,952 |
| 2026-03-26 | 5,950.00 | 5,950.00 | 5,700.00 | 5,750.00 | 5,750.00 | 69,872 |
| 2026-03-25 | 5,520.00 | 6,050.00 | 5,520.00 | 5,850.00 | 5,850.00 | 134,316 |
| 2026-03-24 | 5,320.00 | 5,540.00 | 5,230.00 | 5,540.00 | 5,540.00 | 66,931 |
| 2026-03-23 | 5,450.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | 114,894 |
| 2026-03-20 | 5,660.00 | 5,730.00 | 5,550.00 | 5,570.00 | 5,570.00 | 97,296 |
| 2026-03-19 | 5,650.00 | 5,740.00 | 5,580.00 | 5,660.00 | 5,660.00 | 43,683 |
| 2026-03-18 | 5,680.00 | 5,960.00 | 5,660.00 | 5,800.00 | 5,800.00 | 114,507 |
| 2026-03-17 | 5,590.00 | 5,790.00 | 5,560.00 | 5,720.00 | 5,720.00 | 55,938 |
| 2026-03-16 | 5,740.00 | 5,740.00 | 5,530.00 | 5,560.00 | 5,560.00 | 61,400 |
| 2026-03-13 | 5,460.00 | 5,870.00 | 5,460.00 | 5,740.00 | 5,740.00 | 46,860 |
| 2026-03-12 | 5,690.00 | 5,780.00 | 5,550.00 | 5,650.00 | 5,650.00 | 33,680 |
| 2026-03-11 | 5,750.00 | 5,880.00 | 5,640.00 | 5,730.00 | 5,730.00 | 45,927 |
| 2026-03-10 | 5,650.00 | 5,770.00 | 5,530.00 | 5,750.00 | 5,750.00 | 71,708 |
| 2026-03-09 | 5,570.00 | 5,610.00 | 5,310.00 | 5,440.00 | 5,440.00 | 112,917 |
| 2026-03-06 | 5,680.00 | 6,000.00 | 5,520.00 | 5,850.00 | 5,850.00 | 62,006 |
| 2026-03-05 | 5,450.00 | 5,920.00 | 5,450.00 | 5,850.00 | 5,850.00 | 86,991 |
| 2026-03-04 | 5,730.00 | 5,810.00 | 5,150.00 | 5,240.00 | 5,240.00 | 219,165 |
| 2026-03-03 | 5,870.00 | 6,240.00 | 5,820.00 | 5,920.00 | 5,920.00 | 138,240 |
| 2026-02-27 | 6,110.00 | 6,190.00 | 5,800.00 | 6,070.00 | 6,070.00 | 148,772 |
| 2026-02-26 | 6,200.00 | 6,440.00 | 6,020.00 | 6,090.00 | 6,090.00 | 375,059 |
| 2026-02-25 | 6,570.00 | 6,580.00 | 6,180.00 | 6,230.00 | 6,230.00 | 233,645 |
| 2026-02-24 | 6,760.00 | 6,760.00 | 6,470.00 | 6,570.00 | 6,570.00 | 142,690 |
| 2026-02-23 | 6,660.00 | 6,740.00 | 6,450.00 | 6,690.00 | 6,690.00 | 297,289 |
| 2026-02-20 | 6,440.00 | 6,670.00 | 6,280.00 | 6,450.00 | 6,450.00 | 142,664 |
| 2026-02-19 | 6,290.00 | 6,600.00 | 6,020.00 | 6,440.00 | 6,440.00 | 222,587 |
| 2026-02-13 | 6,040.00 | 6,360.00 | 5,950.00 | 6,200.00 | 6,200.00 | 137,459 |
| 2026-02-12 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 62,729 |
| 2026-02-11 | 6,150.00 | 6,210.00 | 5,990.00 | 6,040.00 | 6,040.00 | 97,548 |
| 2026-02-10 | 5,940.00 | 6,330.00 | 5,940.00 | 6,200.00 | 6,200.00 | 247,735 |
| 2026-02-09 | 5,800.00 | 6,030.00 | 5,780.00 | 5,990.00 | 5,990.00 | 83,884 |
| 2026-02-06 | 5,570.00 | 5,820.00 | 5,380.00 | 5,780.00 | 5,780.00 | 105,126 |
| 2026-02-05 | 6,050.00 | 6,100.00 | 5,740.00 | 5,770.00 | 5,770.00 | 107,931 |
| 2026-02-04 | 5,780.00 | 6,260.00 | 5,730.00 | 6,050.00 | 6,050.00 | 190,645 |
| 2026-02-03 | 5,770.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,810.00 | 192,212 |
| 2026-02-02 | 6,010.00 | 6,050.00 | 5,640.00 | 5,650.00 | 5,650.00 | 239,675 |
| 2026-01-30 | 5,620.00 | 6,660.00 | 5,510.00 | 6,280.00 | 6,280.00 | 1,330,106 |
| 2026-01-29 | 5,450.00 | 5,670.00 | 5,210.00 | 5,560.00 | 5,560.00 | 194,247 |
| 2026-01-28 | 5,450.00 | 5,580.00 | 5,400.00 | 5,450.00 | 5,450.00 | 84,328 |
| 2026-01-27 | 5,410.00 | 5,470.00 | 5,280.00 | 5,450.00 | 5,450.00 | 60,423 |
| 2026-01-26 | 5,370.00 | 5,560.00 | 5,270.00 | 5,430.00 | 5,430.00 | 290,077 |
| 2026-01-23 | 5,130.00 | 5,370.00 | 5,020.00 | 5,360.00 | 5,360.00 | 107,380 |
| 2026-01-22 | 5,190.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,070.00 | 59,508 |
| 2026-01-21 | 5,030.00 | 5,170.00 | 4,975.00 | 5,080.00 | 5,080.00 | 65,112 |
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.