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
2025-04-244,225.004,285.004,145.004,275.004,047.20227,811
2025-04-234,345.004,380.004,205.004,280.004,051.94152,301
2025-04-224,460.004,540.004,255.004,295.004,066.14511,004
2025-04-214,185.004,765.004,135.004,610.004,364.353,896,295
2025-04-184,085.004,195.004,060.004,170.003,947.8093,151
2025-04-174,000.004,115.004,000.004,100.003,881.5355,628
2025-04-164,100.004,150.004,030.004,080.003,862.5975,542
2025-04-154,060.004,115.004,030.004,065.003,848.39108,820
2025-04-143,960.004,095.003,960.004,055.003,838.93155,017
2025-04-113,880.003,960.003,860.003,950.003,739.5284,144
2025-04-103,800.003,925.003,780.003,880.003,673.25130,371
2025-04-093,680.003,775.003,650.003,740.003,540.7142,765
2025-04-083,655.003,800.003,655.003,775.003,573.8583,264
2025-04-073,650.003,750.003,595.003,610.003,417.64101,008
2025-04-043,685.003,760.003,650.003,750.003,550.1899,048
2025-04-033,775.004,300.003,705.003,710.003,512.311,604,208
2025-04-023,790.003,845.003,740.003,790.003,588.0512,477
2025-04-013,685.003,835.003,685.003,790.003,588.0518,009
2025-03-313,750.003,750.003,660.003,690.003,493.3755,097
2025-03-283,840.003,855.003,740.003,765.003,564.3868,838
2025-03-273,845.003,890.003,820.003,835.003,630.6562,457
2025-03-263,870.003,900.003,830.003,855.003,649.5839,192
2025-03-253,915.003,965.003,875.003,885.003,677.9868,308
2025-03-243,905.003,965.003,905.003,915.003,706.3919,173
2025-03-213,900.003,960.003,875.003,900.003,692.1827,227
2025-03-203,945.004,005.003,920.003,920.003,711.1247,232
2025-03-193,970.003,985.003,925.003,945.003,734.7934,008
2025-03-183,905.004,250.003,900.003,975.003,763.19283,545
2025-03-174,005.004,005.003,925.003,945.003,734.7940,082
2025-03-143,975.004,010.003,910.003,990.003,777.3958,741
2025-03-133,910.004,015.003,910.003,955.003,744.2556,848
2025-03-123,900.003,940.003,890.003,910.003,701.6533,693
2025-03-113,820.003,940.003,815.003,940.003,730.0543,051
2025-03-103,895.003,980.003,880.003,895.003,687.4560,671
2025-03-073,980.004,030.003,925.003,930.003,720.5995,553
2025-03-063,985.004,050.003,935.004,045.003,829.46113,743
2025-03-054,010.004,060.003,975.003,975.003,763.19114,531
2025-03-044,055.004,120.004,010.004,010.003,796.32207,099
2025-02-283,900.004,095.003,875.004,075.003,857.86275,404
2025-02-273,990.004,020.003,960.003,965.003,753.72215,172
2025-02-263,900.004,045.003,875.004,000.003,786.86365,806
2025-02-254,300.004,590.003,910.003,910.003,701.657,368,127
2025-02-243,900.003,955.003,850.003,910.003,701.65106,079
2025-02-213,890.003,955.003,790.003,930.003,720.59128,141
2025-02-203,855.003,890.003,805.003,830.003,625.9164,880
2025-02-193,865.003,915.003,830.003,870.003,663.78117,738
2025-02-183,825.003,900.003,810.003,865.003,659.05146,577
2025-02-173,715.003,810.003,705.003,790.003,588.0597,229
2025-02-143,715.003,755.003,680.003,715.003,517.0458,571
2025-02-133,735.003,785.003,660.003,710.003,512.3195,941
2025-02-123,775.003,915.003,705.003,730.003,531.24826,724
2025-02-113,780.004,260.003,700.003,790.003,588.052,805,030
2025-02-103,690.003,830.003,670.003,825.003,621.1886,152
2025-02-073,735.004,110.003,650.003,695.003,498.111,760,332
2025-02-063,700.003,785.003,650.003,770.003,569.1169,062
2025-02-053,550.003,775.003,540.003,710.003,512.31208,811
2025-02-043,440.003,580.003,440.003,535.003,346.6341,958
2025-02-033,515.003,545.003,400.003,445.003,261.4349,359
2025-01-313,580.003,595.003,520.003,565.003,375.0411,634
2025-01-243,510.003,565.003,510.003,565.003,375.0416,138
← NewerPage 7 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.