StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,080.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,130.00 | 48,422 |
| 2026-01-19 | 5,220.00 | 5,310.00 | 5,090.00 | 5,130.00 | 5,130.00 | 119,831 |
| 2026-01-16 | 5,350.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 104,572 |
| 2026-01-15 | 5,140.00 | 5,380.00 | 5,030.00 | 5,320.00 | 5,320.00 | 120,068 |
| 2026-01-14 | 4,995.00 | 5,200.00 | 4,965.00 | 5,140.00 | 5,140.00 | 44,015 |
| 2026-01-13 | 5,150.00 | 5,150.00 | 4,940.00 | 4,995.00 | 4,995.00 | 79,909 |
| 2026-01-12 | 4,990.00 | 5,200.00 | 4,955.00 | 5,050.00 | 5,050.00 | 102,663 |
| 2026-01-09 | 4,945.00 | 4,945.00 | 4,830.00 | 4,930.00 | 4,930.00 | 52,248 |
| 2026-01-08 | 4,965.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,850.00 | 76,383 |
| 2026-01-07 | 5,100.00 | 5,130.00 | 4,920.00 | 5,030.00 | 5,030.00 | 118,012 |
| 2026-01-06 | 5,120.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 87,761 |
| 2026-01-05 | 5,080.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 57,564 |
| 2026-01-02 | 5,220.00 | 5,220.00 | 5,000.00 | 5,080.00 | 5,080.00 | 162,355 |
| 2025-12-30 | 5,140.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 119,986 |
| 2025-12-29 | 5,500.00 | 5,670.00 | 5,130.00 | 5,170.00 | 5,170.00 | 276,364 |
| 2025-12-26 | 5,710.00 | 5,730.00 | 5,500.00 | 5,630.00 | 5,330.00 | 219,205 |
| 2025-12-24 | 6,150.00 | 6,170.00 | 5,500.00 | 5,580.00 | 5,282.66 | 651,035 |
| 2025-12-23 | 6,700.00 | 6,700.00 | 6,050.00 | 6,110.00 | 5,784.42 | 417,086 |
| 2025-12-22 | 7,020.00 | 7,270.00 | 6,320.00 | 6,730.00 | 6,371.39 | 792,126 |
| 2025-12-19 | 6,120.00 | 6,840.00 | 6,120.00 | 6,770.00 | 6,409.25 | 780,448 |
| 2025-12-18 | 6,060.00 | 6,300.00 | 5,910.00 | 6,030.00 | 5,708.69 | 175,542 |
| 2025-12-17 | 6,110.00 | 6,300.00 | 5,950.00 | 6,090.00 | 5,765.49 | 403,413 |
| 2025-12-16 | 5,800.00 | 6,350.00 | 5,710.00 | 6,050.00 | 5,727.62 | 933,947 |
| 2025-12-15 | 5,550.00 | 5,780.00 | 5,480.00 | 5,710.00 | 5,405.74 | 113,545 |
| 2025-12-12 | 5,450.00 | 5,610.00 | 5,450.00 | 5,550.00 | 5,254.26 | 45,752 |
| 2025-12-11 | 5,420.00 | 5,600.00 | 5,420.00 | 5,490.00 | 5,197.46 | 97,018 |
| 2025-12-10 | 5,460.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,197.46 | 73,197 |
| 2025-12-09 | 5,490.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,169.06 | 58,816 |
| 2025-12-08 | 5,450.00 | 5,680.00 | 5,410.00 | 5,490.00 | 5,197.46 | 153,438 |
| 2025-12-05 | 5,260.00 | 5,420.00 | 5,220.00 | 5,390.00 | 5,102.79 | 62,354 |
| 2025-12-04 | 5,180.00 | 5,260.00 | 5,130.00 | 5,200.00 | 4,922.91 | 39,751 |
| 2025-12-03 | 5,250.00 | 5,290.00 | 5,160.00 | 5,170.00 | 4,894.51 | 40,520 |
| 2025-12-02 | 5,100.00 | 5,250.00 | 5,060.00 | 5,230.00 | 4,951.31 | 32,807 |
| 2025-12-01 | 5,310.00 | 5,400.00 | 5,150.00 | 5,150.00 | 4,875.58 | 86,149 |
| 2025-11-28 | 5,050.00 | 5,300.00 | 5,050.00 | 5,260.00 | 4,979.72 | 150,939 |
| 2025-11-27 | 5,000.00 | 5,080.00 | 4,960.00 | 5,030.00 | 4,761.97 | 47,417 |
| 2025-11-26 | 4,860.00 | 4,970.00 | 4,860.00 | 4,970.00 | 4,705.17 | 38,032 |
| 2025-11-25 | 4,855.00 | 4,900.00 | 4,795.00 | 4,820.00 | 4,563.16 | 36,953 |
| 2025-11-24 | 4,810.00 | 4,855.00 | 4,760.00 | 4,805.00 | 4,548.96 | 39,258 |
| 2025-11-21 | 4,900.00 | 4,930.00 | 4,800.00 | 4,805.00 | 4,548.96 | 83,487 |
| 2025-11-20 | 4,900.00 | 5,380.00 | 4,875.00 | 4,970.00 | 4,705.17 | 639,750 |
| 2025-11-19 | 4,895.00 | 4,995.00 | 4,850.00 | 4,890.00 | 4,629.43 | 39,109 |
| 2025-11-18 | 5,030.00 | 5,040.00 | 4,890.00 | 4,965.00 | 4,700.44 | 55,550 |
| 2025-11-17 | 5,060.00 | 5,160.00 | 4,980.00 | 5,030.00 | 4,761.97 | 87,013 |
| 2025-11-14 | 4,910.00 | 5,120.00 | 4,850.00 | 5,000.00 | 4,733.57 | 67,853 |
| 2025-11-13 | 4,950.00 | 4,990.00 | 4,875.00 | 4,955.00 | 4,690.97 | 64,198 |
| 2025-11-12 | 4,890.00 | 5,010.00 | 4,840.00 | 4,960.00 | 4,695.70 | 73,753 |
| 2025-11-11 | 4,950.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,629.43 | 204,117 |
| 2025-11-10 | 4,955.00 | 5,130.00 | 4,935.00 | 4,950.00 | 4,686.23 | 189,353 |
| 2025-11-07 | 4,985.00 | 5,480.00 | 4,925.00 | 5,040.00 | 4,771.44 | 1,255,263 |
| 2025-11-06 | 5,200.00 | 5,370.00 | 4,920.00 | 5,090.00 | 4,818.77 | 703,611 |
| 2025-11-05 | 4,700.00 | 5,820.00 | 4,535.00 | 5,160.00 | 4,885.04 | 4,650,402 |
| 2025-11-04 | 4,650.00 | 4,775.00 | 4,550.00 | 4,710.00 | 4,459.02 | 88,953 |
| 2025-11-03 | 4,765.00 | 4,830.00 | 4,585.00 | 4,650.00 | 4,402.22 | 98,186 |
| 2025-10-31 | 4,695.00 | 4,725.00 | 4,605.00 | 4,720.00 | 4,468.49 | 26,815 |
| 2025-10-30 | 4,760.00 | 4,765.00 | 4,660.00 | 4,745.00 | 4,492.16 | 39,427 |
| 2025-10-29 | 4,775.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,506.36 | 25,751 |
| 2025-10-28 | 4,845.00 | 4,895.00 | 4,755.00 | 4,765.00 | 4,511.09 | 55,097 |
| 2025-10-27 | 4,660.00 | 4,845.00 | 4,660.00 | 4,845.00 | 4,586.83 | 105,710 |
| 2025-10-24 | 4,515.00 | 4,670.00 | 4,515.00 | 4,655.00 | 4,406.95 | 64,235 |
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.