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
2025-01-233,565.003,580.003,505.003,510.003,322.9728,050
2025-01-223,560.003,580.003,525.003,565.003,375.0414,701
2025-01-213,545.003,585.003,495.003,560.003,370.3037,707
2025-01-203,610.003,610.003,515.003,595.003,403.4452,766
2025-01-173,655.003,655.003,575.003,615.003,422.3762,415
2025-01-163,695.003,700.003,600.003,655.003,460.2431,489
2025-01-153,710.003,755.003,635.003,665.003,469.7139,214
2025-01-143,630.003,700.003,630.003,695.003,498.1124,013
2025-01-133,730.003,745.003,635.003,675.003,479.1719,438
2025-01-103,695.003,785.003,680.003,725.003,526.5119,037
2025-01-093,755.003,755.003,670.003,690.003,493.3749,784
2025-01-083,730.003,780.003,685.003,740.003,540.7117,434
2025-01-073,775.003,775.003,705.003,740.003,540.7136,771
2025-01-063,805.003,805.003,750.003,775.003,573.8519,796
2025-01-033,735.003,775.003,695.003,760.003,559.6429,176
2025-01-023,725.003,760.003,685.003,740.003,540.7132,376
2024-12-303,805.003,805.003,700.003,765.003,564.3827,178
2024-12-273,850.003,915.003,725.003,780.003,578.58116,310
2024-12-263,985.004,015.003,950.003,985.003,583.3154,089
2024-12-243,875.003,985.003,875.003,965.003,565.3346,341
2024-12-233,830.003,910.003,810.003,905.003,511.3833,179
2024-12-203,890.003,935.003,775.003,830.003,443.9451,113
2024-12-193,910.003,950.003,890.003,925.003,529.3626,058
2024-12-183,970.003,995.003,915.003,970.003,569.8225,987
2024-12-174,000.004,000.003,940.003,975.003,574.3231,896
2024-12-163,990.003,990.003,900.003,970.003,569.8274,024
2024-12-133,855.003,935.003,820.003,910.003,515.8759,689
2024-12-123,915.003,935.003,810.003,855.003,466.4279,814
2024-12-113,670.003,900.003,670.003,890.003,497.89129,513
2024-12-103,415.003,685.003,415.003,670.003,300.0653,077
2024-12-093,700.003,720.003,460.003,485.003,133.71151,751
2024-12-063,835.003,835.003,635.003,745.003,367.50112,143
2024-12-053,880.003,880.003,795.003,825.003,439.4438,910
2024-12-043,805.003,885.003,775.003,865.003,475.4175,177
2024-12-033,785.003,880.003,780.003,870.003,479.9042,170
2024-12-023,910.003,910.003,845.003,850.003,461.9251,789
2024-11-293,970.003,970.003,875.003,885.003,493.3940,704
2024-11-283,900.003,995.003,870.003,970.003,569.8260,791
2024-11-273,970.003,970.003,875.003,900.003,506.8880,575
2024-11-263,960.003,960.003,920.003,950.003,551.8428,213
2024-11-253,910.003,970.003,910.003,945.003,547.3449,777
2024-11-223,890.003,915.003,875.003,910.003,515.8722,913
2024-11-213,860.003,910.003,860.003,890.003,497.8942,583
2024-11-203,885.003,905.003,860.003,895.003,502.3822,443
2024-11-193,920.003,935.003,860.003,890.003,497.8927,723
2024-11-183,810.003,890.003,805.003,890.003,497.8935,980
2024-11-153,740.003,815.003,695.003,810.003,425.95101,494
2024-11-143,800.003,910.003,745.003,760.003,380.9997,834
2024-11-133,955.003,955.003,775.003,850.003,461.92134,517
2024-11-124,050.004,050.003,915.003,925.003,529.3691,252
2024-11-114,020.004,145.003,960.004,045.003,637.26235,454
2024-11-084,010.004,085.003,990.004,020.003,614.78105,524
2024-11-074,000.004,015.003,955.003,995.003,592.3088,506
2024-11-063,925.004,020.003,915.003,960.003,560.83106,226
2024-11-053,870.004,115.003,870.003,940.003,542.85285,504
2024-11-043,905.003,920.003,830.003,910.003,515.8757,659
2024-11-013,905.003,935.003,840.003,915.003,520.3789,072
2024-10-313,925.003,940.003,870.003,940.003,542.8554,959
2024-10-303,945.003,960.003,900.003,925.003,529.3691,700
2024-10-293,865.003,950.003,865.003,925.003,529.36123,996
← NewerPage 8 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.