StoneBridge Ventures Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,400.00 | 4,600.00 | 4,390.00 | 4,600.00 | 4,600.00 | 8,657 |
| 2026-10-16 | 4,325.00 | 4,590.00 | 4,325.00 | 4,575.00 | 4,575.00 | 11,310 |
| 2026-10-15 | 4,415.00 | 4,465.00 | 4,325.00 | 4,415.00 | 4,415.00 | 39,686 |
| 2026-10-14 | 4,500.00 | 4,585.00 | 4,460.00 | 4,460.00 | 4,460.00 | 7,270 |
| 2026-10-13 | 4,540.00 | 4,620.00 | 4,435.00 | 4,555.00 | 4,555.00 | 19,983 |
| 2026-10-12 | 4,680.00 | 4,725.00 | 4,575.00 | 4,620.00 | 4,620.00 | 18,697 |
| 2026-10-08 | 4,660.00 | 4,720.00 | 4,630.00 | 4,720.00 | 4,720.00 | 17,850 |
| 2026-10-07 | 4,700.00 | 4,715.00 | 4,665.00 | 4,700.00 | 4,700.00 | 25,150 |
| 2026-10-06 | 4,625.00 | 4,735.00 | 4,625.00 | 4,670.00 | 4,670.00 | 36,803 |
| 2026-10-02 | 4,555.00 | 4,615.00 | 4,555.00 | 4,605.00 | 4,605.00 | 9,637 |
| 2026-10-01 | 4,540.00 | 4,605.00 | 4,520.00 | 4,600.00 | 4,600.00 | 16,041 |
| 2026-09-30 | 4,570.00 | 4,820.00 | 4,520.00 | 4,580.00 | 4,580.00 | 17,176 |
| 2026-09-29 | 4,630.00 | 4,660.00 | 4,530.00 | 4,605.00 | 4,605.00 | 17,330 |
| 2026-09-28 | 4,635.00 | 4,680.00 | 4,635.00 | 4,660.00 | 4,660.00 | 11,754 |
| 2026-09-23 | 4,625.00 | 4,735.00 | 4,620.00 | 4,670.00 | 4,670.00 | 14,778 |
| 2026-09-22 | 4,585.00 | 4,660.00 | 4,560.00 | 4,590.00 | 4,590.00 | 16,513 |
| 2026-09-21 | 4,575.00 | 4,645.00 | 4,530.00 | 4,615.00 | 4,615.00 | 16,220 |
| 2026-09-18 | 4,620.00 | 4,660.00 | 4,570.00 | 4,615.00 | 4,615.00 | 11,872 |
| 2026-09-17 | 4,520.00 | 4,615.00 | 4,520.00 | 4,590.00 | 4,590.00 | 4,738 |
| 2026-09-16 | 4,580.00 | 4,580.00 | 4,510.00 | 4,540.00 | 4,540.00 | 11,740 |
| 2026-09-15 | 4,585.00 | 4,690.00 | 4,490.00 | 4,550.00 | 4,550.00 | 65,035 |
| 2026-09-14 | 4,690.00 | 4,745.00 | 4,490.00 | 4,665.00 | 4,665.00 | 39,590 |
| 2026-09-11 | 4,670.00 | 4,745.00 | 4,600.00 | 4,685.00 | 4,685.00 | 41,444 |
| 2026-09-10 | 4,895.00 | 4,895.00 | 4,685.00 | 4,825.00 | 4,825.00 | 26,822 |
| 2026-09-09 | 4,615.00 | 4,925.00 | 4,615.00 | 4,895.00 | 4,895.00 | 75,705 |
| 2026-09-08 | 4,750.00 | 4,800.00 | 4,630.00 | 4,670.00 | 4,670.00 | 65,241 |
| 2026-09-07 | 4,835.00 | 4,870.00 | 4,725.00 | 4,750.00 | 4,750.00 | 50,076 |
| 2026-09-04 | 4,660.00 | 4,900.00 | 4,660.00 | 4,870.00 | 4,870.00 | 34,229 |
| 2026-09-03 | 4,755.00 | 4,795.00 | 4,700.00 | 4,720.00 | 4,720.00 | 8,574 |
| 2026-09-02 | 4,800.00 | 4,845.00 | 4,750.00 | 4,790.00 | 4,790.00 | 6,274 |
| 2026-09-01 | 4,790.00 | 4,860.00 | 4,775.00 | 4,860.00 | 4,860.00 | 7,043 |
| 2026-08-31 | 4,765.00 | 4,860.00 | 4,585.00 | 4,845.00 | 4,845.00 | 23,703 |
| 2026-08-28 | 4,830.00 | 5,100.00 | 4,800.00 | 4,890.00 | 4,890.00 | 108,364 |
| 2026-08-27 | 4,920.00 | 4,975.00 | 4,755.00 | 4,860.00 | 4,860.00 | 15,379 |
| 2026-08-26 | 4,910.00 | 5,000.00 | 4,825.00 | 4,935.00 | 4,935.00 | 15,169 |
| 2026-08-25 | 4,835.00 | 4,950.00 | 4,620.00 | 4,950.00 | 4,950.00 | 29,460 |
| 2026-08-24 | 4,950.00 | 5,140.00 | 4,725.00 | 4,840.00 | 4,840.00 | 25,597 |
| 2026-08-21 | 4,995.00 | 4,995.00 | 4,810.00 | 4,895.00 | 4,895.00 | 21,126 |
| 2026-08-20 | 4,755.00 | 4,945.00 | 4,755.00 | 4,895.00 | 4,895.00 | 24,963 |
| 2026-08-19 | 4,740.00 | 4,860.00 | 4,715.00 | 4,780.00 | 4,780.00 | 18,118 |
| 2026-08-18 | 5,030.00 | 5,070.00 | 4,720.00 | 4,880.00 | 4,880.00 | 59,010 |
| 2026-08-14 | 5,090.00 | 5,180.00 | 4,860.00 | 5,070.00 | 5,070.00 | 39,974 |
| 2026-08-13 | 5,040.00 | 5,290.00 | 5,040.00 | 5,130.00 | 5,130.00 | 27,733 |
| 2026-08-12 | 5,010.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 20,854 |
| 2026-08-11 | 4,945.00 | 5,090.00 | 4,880.00 | 5,090.00 | 5,090.00 | 24,804 |
| 2026-08-10 | 4,810.00 | 4,955.00 | 4,810.00 | 4,950.00 | 4,950.00 | 14,520 |
| 2026-08-07 | 4,855.00 | 4,935.00 | 4,760.00 | 4,880.00 | 4,880.00 | 14,646 |
| 2026-08-06 | 4,865.00 | 4,935.00 | 4,805.00 | 4,895.00 | 4,895.00 | 17,393 |
| 2026-08-05 | 4,710.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | 58,002 |
| 2026-08-04 | 4,575.00 | 4,750.00 | 4,565.00 | 4,750.00 | 4,750.00 | 29,246 |
| 2026-08-03 | 4,540.00 | 4,720.00 | 4,435.00 | 4,580.00 | 4,580.00 | 31,692 |
| 2026-07-31 | 4,220.00 | 4,540.00 | 4,220.00 | 4,495.00 | 4,495.00 | 43,980 |
| 2026-07-30 | 4,000.00 | 4,285.00 | 4,000.00 | 4,170.00 | 4,170.00 | 34,668 |
| 2026-07-29 | 4,460.00 | 4,680.00 | 4,090.00 | 4,165.00 | 4,165.00 | 90,520 |
| 2026-07-28 | 4,420.00 | 4,570.00 | 4,380.00 | 4,460.00 | 4,460.00 | 61,294 |
| 2026-07-27 | 4,490.00 | 4,625.00 | 4,430.00 | 4,550.00 | 4,550.00 | 34,783 |
| 2026-07-24 | 4,830.00 | 4,830.00 | 4,420.00 | 4,490.00 | 4,490.00 | 111,086 |
| 2026-07-23 | 4,410.00 | 4,660.00 | 4,410.00 | 4,660.00 | 4,660.00 | 26,605 |
| 2026-07-22 | 4,440.00 | 4,525.00 | 4,370.00 | 4,525.00 | 4,525.00 | 20,872 |
| 2026-07-21 | 4,350.00 | 4,430.00 | 4,265.00 | 4,430.00 | 4,430.00 | 17,179 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.