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
2024-10-283,850.003,950.003,815.003,900.003,506.88118,703
2024-10-253,845.003,890.003,810.003,850.003,461.9272,760
2024-10-243,835.003,950.003,805.003,870.003,479.90178,220
2024-10-233,825.003,870.003,800.003,835.003,448.4390,265
2024-10-223,825.003,875.003,800.003,825.003,439.44110,678
2024-10-213,765.003,845.003,765.003,825.003,439.4492,820
2024-10-183,825.003,825.003,745.003,790.003,407.9799,295
2024-10-173,800.003,850.003,790.003,795.003,412.46140,944
2024-10-163,785.003,860.003,750.003,810.003,425.95284,812
2024-10-153,790.003,850.003,790.003,800.003,416.96287,374
2024-10-143,760.003,890.003,745.003,790.003,407.97737,260
2024-10-113,660.004,520.003,660.003,800.003,416.9612,708,110
2024-10-103,705.003,715.003,650.003,695.003,322.5433,397
2024-10-083,720.003,755.003,680.003,695.003,322.5432,164
2024-10-073,720.003,760.003,705.003,720.003,345.0226,903
2024-10-043,665.003,730.003,665.003,715.003,340.5320,374
2024-10-023,660.003,780.003,650.003,675.003,304.5651,867
2024-09-303,790.003,790.003,650.003,720.003,345.0270,388
2024-09-273,775.003,825.003,745.003,760.003,380.9968,339
2024-09-263,745.003,795.003,730.003,795.003,412.4677,046
2024-09-253,705.003,790.003,705.003,720.003,345.0279,086
2024-09-243,695.003,800.003,650.003,705.003,331.54151,226
2024-09-233,725.003,795.003,700.003,715.003,340.53218,126
2024-09-203,700.004,375.003,690.003,755.003,376.506,360,900
2024-09-193,695.003,735.003,640.003,735.003,358.5146,803
2024-09-133,635.003,750.003,605.003,705.003,331.5459,559
2024-09-123,545.003,640.003,545.003,620.003,255.1041,102
2024-09-113,580.003,635.003,505.003,520.003,165.1852,906
2024-09-103,660.003,670.003,515.003,580.003,219.1466,901
2024-09-093,500.003,660.003,490.003,660.003,291.0760,189
2024-09-063,650.003,670.003,525.003,580.003,219.1488,066
2024-09-053,705.003,795.003,625.003,650.003,282.08120,735
2024-09-043,800.003,845.003,685.003,700.003,327.04165,566
2024-09-033,925.004,215.003,850.003,930.003,533.86834,259
2024-09-024,185.004,190.003,930.003,955.003,556.34275,865
2024-08-304,070.004,395.004,010.004,065.003,655.251,270,902
2024-08-294,345.004,535.004,005.004,065.003,655.251,697,622
2024-08-283,730.004,740.003,675.004,345.003,907.027,566,565
2024-08-273,655.003,740.003,615.003,725.003,349.5214,795
2024-08-263,720.003,790.003,645.003,680.003,309.0621,791
2024-08-233,680.003,770.003,675.003,730.003,354.0218,195
2024-08-223,765.003,800.003,710.003,770.003,389.9813,685
2024-08-213,755.003,805.003,735.003,770.003,389.9815,170
2024-08-203,785.003,825.003,755.003,790.003,407.974,690
2024-08-193,835.003,835.003,740.003,785.003,403.4725,124
2024-08-163,795.003,845.003,730.003,835.003,448.4337,529
2024-08-143,775.003,800.003,690.003,755.003,376.5016,979
2024-08-133,785.003,800.003,720.003,745.003,367.5013,431
2024-08-123,680.003,790.003,680.003,765.003,385.4922,718
2024-08-093,515.003,700.003,515.003,700.003,327.0434,291
2024-08-083,450.003,600.003,450.003,580.003,219.1410,586
2024-08-073,400.003,590.003,395.003,565.003,205.6537,921
2024-08-063,340.003,520.003,325.003,400.003,057.2861,050
2024-08-053,710.003,745.003,145.003,340.003,003.33110,993
2024-08-023,865.003,870.003,725.003,795.003,412.4621,844
2024-08-013,780.003,875.003,755.003,865.003,475.4119,360
2024-07-313,835.003,875.003,795.003,815.003,430.4511,888
2024-07-303,870.003,870.003,800.003,835.003,448.4312,619
2024-07-293,845.003,875.003,800.003,870.003,479.909,767
2024-07-263,810.003,865.003,810.003,840.003,452.9312,439
← NewerPage 9 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.