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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 330730.KQ stock page

StoneBridge Ventures Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,620.004,720.004,550.004,585.004,340.6857,440
2025-07-234,690.004,750.004,585.004,655.004,406.9558,381
2025-07-224,800.004,920.004,640.004,675.004,425.89243,324
2025-07-214,640.004,755.004,550.004,735.004,482.6953,804
2025-07-184,700.004,700.004,500.004,595.004,350.1547,784
2025-07-174,705.004,775.004,620.004,640.004,392.7550,890
2025-07-164,795.004,835.004,655.004,705.004,454.2956,990
2025-07-154,895.004,980.004,725.004,800.004,544.2365,831
2025-07-144,880.004,945.004,810.004,890.004,629.4348,453
2025-07-114,935.005,020.004,820.004,865.004,605.76110,906
2025-07-104,900.004,990.004,790.004,970.004,705.17153,445
2025-07-094,720.004,900.004,690.004,850.004,591.56172,348
2025-07-084,595.004,735.004,570.004,700.004,449.5686,870
2025-07-074,380.004,615.004,380.004,595.004,350.1562,874
2025-07-044,545.004,545.004,400.004,410.004,175.0139,423
2025-07-034,490.004,570.004,415.004,545.004,302.8247,374
2025-07-024,540.004,540.004,375.004,470.004,231.8144,954
2025-07-014,440.004,615.004,370.004,515.004,274.4181,647
2025-06-304,350.004,490.004,300.004,430.004,193.9461,085
2025-06-274,515.004,595.004,350.004,350.004,118.2180,313
2025-06-264,695.004,695.004,455.004,500.004,260.21106,248
2025-06-254,660.004,660.004,550.004,620.004,373.8239,809
2025-06-244,625.004,720.004,590.004,640.004,392.7577,238
2025-06-234,645.004,650.004,535.004,615.004,369.0956,211
2025-06-204,715.004,790.004,645.004,650.004,402.2296,033
2025-06-194,630.004,755.004,590.004,705.004,454.29156,557
2025-06-184,490.004,645.004,455.004,625.004,378.5572,428
2025-06-174,570.004,570.004,440.004,490.004,250.7544,576
2025-06-164,455.004,580.004,370.004,530.004,288.6158,286
2025-06-134,530.004,555.004,355.004,455.004,217.61112,608
2025-06-124,600.004,690.004,530.004,530.004,288.61106,867
2025-06-114,575.004,685.004,575.004,625.004,378.5583,089
2025-06-104,665.004,665.004,510.004,620.004,373.82100,376
2025-06-094,815.004,955.004,600.004,600.004,354.88521,723
2025-06-054,655.004,685.004,545.004,685.004,435.36222,961
2025-06-044,290.004,655.004,290.004,650.004,402.22544,148
2025-06-024,235.004,285.004,175.004,245.004,018.8040,365
2025-05-304,245.004,270.004,180.004,235.004,009.3345,351
2025-05-294,215.004,235.004,170.004,235.004,009.3329,889
2025-05-284,090.004,210.004,090.004,195.003,971.4751,035
2025-05-274,060.004,125.004,050.004,100.003,881.5323,731
2025-05-264,050.004,100.004,050.004,080.003,862.5932,650
2025-05-234,185.004,185.004,055.004,090.003,872.0688,643
2025-05-224,200.004,225.004,075.004,155.003,933.6099,950
2025-05-214,195.004,215.004,105.004,190.003,966.7337,818
2025-05-204,135.004,195.004,135.004,165.003,943.0640,104
2025-05-194,235.004,290.004,080.004,150.003,928.86126,752
2025-05-164,280.004,290.004,170.004,205.003,980.93117,464
2025-05-154,425.004,475.004,270.004,305.004,075.60223,181
2025-05-144,365.004,565.004,300.004,415.004,179.74716,543
2025-05-134,290.004,690.004,160.004,365.004,132.414,430,108
2025-05-124,150.004,295.004,150.004,245.004,018.8061,015
2025-05-094,220.004,330.004,120.004,145.003,924.1384,982
2025-05-084,150.004,255.004,150.004,230.004,004.6046,903
2025-05-074,140.004,150.004,075.004,150.003,928.8640,660
2025-05-024,130.004,175.004,080.004,145.003,924.1346,225
2025-04-304,215.004,245.004,115.004,185.003,962.0054,496
2025-04-294,200.004,250.004,135.004,215.003,990.4067,891
2025-04-284,200.004,250.004,150.004,175.003,952.5375,938
2025-04-254,280.004,295.004,145.004,240.004,014.07101,789
← NewerPage 6 of 19 · 1,135 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.