Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 330730.KQ stock page

StoneBridge Ventures Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-234,550.004,650.004,520.004,570.004,326.4818,679
2025-10-224,600.004,630.004,455.004,570.004,326.4858,457
2025-10-214,595.004,695.004,595.004,645.004,397.4925,396
2025-10-204,605.004,665.004,485.004,650.004,402.2238,082
2025-10-174,645.004,700.004,530.004,585.004,340.6834,462
2025-10-164,645.004,710.004,615.004,645.004,397.4929,260
2025-10-154,695.004,695.004,585.004,645.004,397.4923,956
2025-10-144,610.004,705.004,535.004,585.004,340.6837,214
2025-10-134,610.004,660.004,520.004,610.004,364.3528,960
2025-10-104,655.004,715.004,610.004,660.004,411.6931,406
2025-10-024,610.004,680.004,570.004,655.004,406.9546,698
2025-10-014,540.004,650.004,525.004,610.004,364.3532,098
2025-09-304,595.004,595.004,505.004,595.004,350.1518,994
2025-09-294,470.004,650.004,445.004,595.004,350.15104,312
2025-09-264,420.004,480.004,380.004,470.004,231.81115,065
2025-09-254,325.004,420.004,245.004,420.004,184.4849,868
2025-09-244,405.004,405.004,295.004,325.004,094.5427,029
2025-09-234,405.004,450.004,330.004,400.004,165.5448,115
2025-09-224,450.004,450.004,350.004,405.004,170.2849,370
2025-09-194,510.004,545.004,405.004,450.004,212.8850,668
2025-09-184,460.004,500.004,405.004,500.004,260.2147,270
2025-09-174,395.004,450.004,385.004,420.004,184.4834,138
2025-09-164,370.004,460.004,340.004,380.004,146.6142,676
2025-09-154,435.004,440.004,370.004,370.004,137.1429,658
2025-09-124,435.004,465.004,390.004,445.004,208.1447,927
2025-09-114,445.004,445.004,325.004,375.004,141.8731,588
2025-09-104,320.004,365.004,260.004,345.004,113.4718,493
2025-09-094,345.004,370.004,260.004,285.004,056.6740,448
2025-09-084,270.004,310.004,265.004,310.004,080.3415,603
2025-09-054,295.004,310.004,230.004,305.004,075.6021,475
2025-09-044,230.004,275.004,205.004,255.004,028.277,334
2025-09-034,270.004,270.004,195.004,225.003,999.8724,476
2025-09-024,295.004,295.004,225.004,250.004,023.5317,757
2025-09-014,345.004,345.004,225.004,270.004,042.4725,099
2025-08-294,305.004,380.004,260.004,325.004,094.5417,922
2025-08-284,325.004,325.004,215.004,305.004,075.609,973
2025-08-274,265.004,295.004,195.004,265.004,037.7426,555
2025-08-264,220.004,275.004,200.004,240.004,014.0712,078
2025-08-254,260.004,350.004,260.004,265.004,037.7422,682
2025-08-224,290.004,320.004,210.004,260.004,033.0019,587
2025-08-214,165.004,265.004,125.004,255.004,028.2717,340
2025-08-204,275.004,275.004,120.004,165.003,943.0647,284
2025-08-194,290.004,385.004,225.004,280.004,051.9454,856
2025-08-184,420.004,445.004,305.004,340.004,108.7447,017
2025-08-144,395.004,420.004,375.004,420.004,184.4821,001
2025-08-134,445.004,445.004,385.004,425.004,189.2128,017
2025-08-124,480.004,510.004,400.004,425.004,189.2133,194
2025-08-114,505.004,550.004,450.004,480.004,241.2872,290
2025-08-084,450.004,595.004,435.004,550.004,307.5558,210
2025-08-074,395.004,520.004,360.004,495.004,255.4862,532
2025-08-064,420.004,440.004,360.004,395.004,160.8166,766
2025-08-054,455.004,530.004,335.004,410.004,175.01110,638
2025-08-044,400.004,800.004,320.004,420.004,184.48624,480
2025-08-014,525.004,560.004,305.004,370.004,137.14144,324
2025-07-314,565.004,595.004,485.004,520.004,279.1517,420
2025-07-304,650.004,655.004,455.004,510.004,269.6840,023
2025-07-294,495.004,560.004,400.004,500.004,260.2117,787
2025-07-284,620.004,640.004,485.004,490.004,250.7555,355
2025-07-254,600.004,665.004,530.004,615.004,369.0964,727
2025-07-244,620.004,720.004,550.004,585.004,340.6857,440
← NewerPage 5 of 19 · 1,134 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27300.0000 KRW
2023-06-29200.0000 KRW
2022-12-28200.0000 KRW
2022-06-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.