Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea
· Delayed Price · Currency is KRW 5,850.00
0.00 (0.00%)
At close: Mar 6, 2026
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,570.00 | 5,610.00 | 5,310.00 | 5,440.00 | 5,440.00 | -7.01% | 112,731 |
| Mar 6, 2026 | 5,680.00 | 6,000.00 | 5,520.00 | 5,850.00 | 5,850.00 | - | 62,006 |
| Mar 5, 2026 | 5,450.00 | 5,920.00 | 5,450.00 | 5,850.00 | 5,850.00 | 11.64% | 86,990 |
| Mar 4, 2026 | 5,730.00 | 5,810.00 | 5,150.00 | 5,240.00 | 5,240.00 | -11.49% | 219,009 |
| Mar 3, 2026 | 5,870.00 | 6,240.00 | 5,820.00 | 5,920.00 | 5,920.00 | -2.47% | 138,005 |
| Feb 27, 2026 | 6,110.00 | 6,190.00 | 5,800.00 | 6,070.00 | 6,070.00 | -0.33% | 148,708 |
| Feb 26, 2026 | 6,200.00 | 6,440.00 | 6,020.00 | 6,090.00 | 6,090.00 | -2.25% | 375,059 |
| Feb 25, 2026 | 6,570.00 | 6,580.00 | 6,180.00 | 6,230.00 | 6,230.00 | -5.18% | 233,584 |
| Feb 24, 2026 | 6,760.00 | 6,760.00 | 6,470.00 | 6,570.00 | 6,570.00 | -1.79% | 141,871 |
| Feb 23, 2026 | 6,660.00 | 6,740.00 | 6,450.00 | 6,690.00 | 6,690.00 | 3.72% | 297,289 |
| Feb 20, 2026 | 6,440.00 | 6,670.00 | 6,280.00 | 6,450.00 | 6,450.00 | 0.16% | 140,745 |
| Feb 19, 2026 | 6,290.00 | 6,600.00 | 6,020.00 | 6,440.00 | 6,440.00 | 3.87% | 221,263 |
| Feb 13, 2026 | 6,040.00 | 6,360.00 | 5,950.00 | 6,200.00 | 6,200.00 | 2.48% | 137,207 |
| Feb 12, 2026 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 0.17% | 62,614 |
| Feb 11, 2026 | 6,150.00 | 6,210.00 | 5,990.00 | 6,040.00 | 6,040.00 | -2.58% | 97,528 |
| Feb 10, 2026 | 5,940.00 | 6,330.00 | 5,940.00 | 6,200.00 | 6,200.00 | 3.51% | 246,330 |
| Feb 9, 2026 | 5,800.00 | 6,030.00 | 5,780.00 | 5,990.00 | 5,990.00 | 3.63% | 83,810 |
| Feb 6, 2026 | 5,570.00 | 5,820.00 | 5,380.00 | 5,780.00 | 5,780.00 | 0.17% | 104,982 |
| Feb 5, 2026 | 6,050.00 | 6,100.00 | 5,740.00 | 5,770.00 | 5,770.00 | -4.63% | 107,931 |
| Feb 4, 2026 | 5,780.00 | 6,260.00 | 5,730.00 | 6,050.00 | 6,050.00 | 4.13% | 189,802 |
| Feb 3, 2026 | 5,770.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,810.00 | 2.83% | 191,761 |
| Feb 2, 2026 | 6,010.00 | 6,050.00 | 5,640.00 | 5,650.00 | 5,650.00 | -10.03% | 239,675 |
| Jan 30, 2026 | 5,620.00 | 6,660.00 | 5,510.00 | 6,280.00 | 6,280.00 | 12.95% | 1,328,940 |
| Jan 29, 2026 | 5,450.00 | 5,670.00 | 5,210.00 | 5,560.00 | 5,560.00 | 2.02% | 186,349 |
| Jan 28, 2026 | 5,450.00 | 5,580.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 84,076 |
| Jan 27, 2026 | 5,410.00 | 5,470.00 | 5,280.00 | 5,450.00 | 5,450.00 | 0.37% | 60,423 |
| Jan 26, 2026 | 5,370.00 | 5,560.00 | 5,270.00 | 5,430.00 | 5,430.00 | 1.31% | 290,077 |
| Jan 23, 2026 | 5,130.00 | 5,370.00 | 5,020.00 | 5,360.00 | 5,360.00 | 5.72% | 107,256 |
| Jan 22, 2026 | 5,190.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.20% | 59,508 |
| Jan 21, 2026 | 5,030.00 | 5,170.00 | 4,975.00 | 5,080.00 | 5,080.00 | -0.97% | 65,112 |
| Jan 20, 2026 | 5,080.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,130.00 | - | 48,043 |
| Jan 19, 2026 | 5,220.00 | 5,310.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.47% | 119,819 |
| Jan 16, 2026 | 5,350.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | -1.13% | 104,550 |
| Jan 15, 2026 | 5,140.00 | 5,380.00 | 5,030.00 | 5,320.00 | 5,320.00 | 3.50% | 114,611 |
| Jan 14, 2026 | 4,995.00 | 5,200.00 | 4,965.00 | 5,140.00 | 5,140.00 | 2.90% | 43,955 |
| Jan 13, 2026 | 5,150.00 | 5,150.00 | 4,940.00 | 4,995.00 | 4,995.00 | -1.09% | 79,909 |
| Jan 12, 2026 | 4,990.00 | 5,200.00 | 4,955.00 | 5,050.00 | 5,050.00 | 2.43% | 102,195 |
| Jan 9, 2026 | 4,945.00 | 4,945.00 | 4,830.00 | 4,930.00 | 4,930.00 | 1.65% | 52,215 |
| Jan 8, 2026 | 4,965.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,850.00 | -3.58% | 76,056 |
| Jan 7, 2026 | 5,100.00 | 5,130.00 | 4,920.00 | 5,030.00 | 5,030.00 | -2.52% | 117,252 |
| Jan 6, 2026 | 5,120.00 | 5,240.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.19% | 87,759 |
| Jan 5, 2026 | 5,080.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 1.38% | 56,194 |
| Jan 2, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.68% | 162,355 |
| Dec 30, 2025 | 5,140.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.97% | 118,392 |
| Dec 29, 2025 | 5,500.00 | 5,670.00 | 5,130.00 | 5,170.00 | 5,170.00 | -8.17% | 276,364 |
| Dec 26, 2025 | 5,710.00 | 5,730.00 | 5,500.00 | 5,630.00 | 5,430.00 | 0.90% | 219,205 |
| Dec 24, 2025 | 6,150.00 | 6,170.00 | 5,500.00 | 5,580.00 | 5,381.78 | -8.67% | 651,035 |
| Dec 23, 2025 | 6,700.00 | 6,700.00 | 6,050.00 | 6,110.00 | 5,892.95 | -9.21% | 417,086 |
| Dec 22, 2025 | 7,020.00 | 7,270.00 | 6,320.00 | 6,730.00 | 6,490.92 | -0.59% | 792,126 |
| Dec 19, 2025 | 6,120.00 | 6,840.00 | 6,120.00 | 6,770.00 | 6,529.50 | 12.27% | 780,448 |
| Dec 18, 2025 | 6,060.00 | 6,300.00 | 5,910.00 | 6,030.00 | 5,815.79 | -0.99% | 175,542 |
| Dec 17, 2025 | 6,110.00 | 6,300.00 | 5,950.00 | 6,090.00 | 5,873.66 | 0.66% | 403,413 |
| Dec 16, 2025 | 5,800.00 | 6,350.00 | 5,710.00 | 6,050.00 | 5,835.08 | 5.95% | 933,947 |
| Dec 15, 2025 | 5,550.00 | 5,780.00 | 5,480.00 | 5,710.00 | 5,507.16 | 2.88% | 113,545 |
| Dec 12, 2025 | 5,450.00 | 5,610.00 | 5,450.00 | 5,550.00 | 5,352.84 | 1.09% | 45,752 |
| Dec 11, 2025 | 5,420.00 | 5,600.00 | 5,420.00 | 5,490.00 | 5,294.97 | - | 97,018 |
| Dec 10, 2025 | 5,460.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,294.97 | 0.55% | 73,197 |
| Dec 9, 2025 | 5,490.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,266.04 | -0.55% | 58,816 |
| Dec 8, 2025 | 5,450.00 | 5,680.00 | 5,410.00 | 5,490.00 | 5,294.97 | 1.86% | 153,438 |
| Dec 5, 2025 | 5,260.00 | 5,420.00 | 5,220.00 | 5,390.00 | 5,198.53 | 3.65% | 62,354 |
| Dec 4, 2025 | 5,180.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,015.28 | 0.58% | 39,751 |
| Dec 3, 2025 | 5,250.00 | 5,290.00 | 5,160.00 | 5,170.00 | 4,986.34 | -1.15% | 40,520 |
| Dec 2, 2025 | 5,100.00 | 5,250.00 | 5,060.00 | 5,230.00 | 5,044.21 | 1.55% | 32,807 |
| Dec 1, 2025 | 5,310.00 | 5,400.00 | 5,150.00 | 5,150.00 | 4,967.05 | -2.09% | 86,149 |
| Nov 28, 2025 | 5,050.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,073.14 | 4.57% | 150,939 |
| Nov 27, 2025 | 5,000.00 | 5,080.00 | 4,960.00 | 5,030.00 | 4,851.31 | 1.21% | 47,417 |
| Nov 26, 2025 | 4,860.00 | 4,970.00 | 4,860.00 | 4,970.00 | 4,793.45 | 3.11% | 38,032 |
| Nov 25, 2025 | 4,855.00 | 4,900.00 | 4,795.00 | 4,820.00 | 4,648.77 | 0.31% | 36,953 |
| Nov 24, 2025 | 4,810.00 | 4,855.00 | 4,760.00 | 4,805.00 | 4,634.31 | - | 39,258 |
| Nov 21, 2025 | 4,900.00 | 4,930.00 | 4,800.00 | 4,805.00 | 4,634.31 | -3.32% | 83,487 |
| Nov 20, 2025 | 4,900.00 | 5,380.00 | 4,875.00 | 4,970.00 | 4,793.45 | 1.64% | 639,750 |
| Nov 19, 2025 | 4,895.00 | 4,995.00 | 4,850.00 | 4,890.00 | 4,716.29 | -1.51% | 39,109 |
| Nov 18, 2025 | 5,030.00 | 5,040.00 | 4,890.00 | 4,965.00 | 4,788.62 | -1.29% | 55,550 |
| Nov 17, 2025 | 5,060.00 | 5,160.00 | 4,980.00 | 5,030.00 | 4,851.31 | 0.60% | 87,013 |
| Nov 14, 2025 | 4,910.00 | 5,120.00 | 4,850.00 | 5,000.00 | 4,822.38 | 0.91% | 67,853 |
| Nov 13, 2025 | 4,950.00 | 4,990.00 | 4,875.00 | 4,955.00 | 4,778.98 | -0.10% | 64,198 |
| Nov 12, 2025 | 4,890.00 | 5,010.00 | 4,840.00 | 4,960.00 | 4,783.80 | 1.43% | 73,753 |
| Nov 11, 2025 | 4,950.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,716.29 | -1.21% | 204,117 |
| Nov 10, 2025 | 4,955.00 | 5,130.00 | 4,935.00 | 4,950.00 | 4,774.16 | -1.79% | 189,353 |
| Nov 7, 2025 | 4,985.00 | 5,480.00 | 4,925.00 | 5,040.00 | 4,860.96 | -0.98% | 1,255,263 |
| Nov 6, 2025 | 5,200.00 | 5,370.00 | 4,920.00 | 5,090.00 | 4,909.18 | -1.36% | 703,611 |
| Nov 5, 2025 | 4,700.00 | 5,820.00 | 4,535.00 | 5,160.00 | 4,976.70 | 9.55% | 4,650,402 |
| Nov 4, 2025 | 4,650.00 | 4,775.00 | 4,550.00 | 4,710.00 | 4,542.68 | 1.29% | 88,953 |
| Nov 3, 2025 | 4,765.00 | 4,830.00 | 4,585.00 | 4,650.00 | 4,484.81 | -1.48% | 98,186 |
| Oct 31, 2025 | 4,695.00 | 4,725.00 | 4,605.00 | 4,720.00 | 4,552.33 | -0.53% | 26,815 |
| Oct 30, 2025 | 4,760.00 | 4,765.00 | 4,660.00 | 4,745.00 | 4,576.44 | -0.32% | 39,427 |
| Oct 29, 2025 | 4,775.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,590.91 | -0.10% | 25,751 |
| Oct 28, 2025 | 4,845.00 | 4,895.00 | 4,755.00 | 4,765.00 | 4,595.73 | -1.65% | 55,097 |
| Oct 27, 2025 | 4,660.00 | 4,845.00 | 4,660.00 | 4,845.00 | 4,672.89 | 4.08% | 105,710 |
| Oct 24, 2025 | 4,515.00 | 4,670.00 | 4,515.00 | 4,655.00 | 4,489.64 | 1.86% | 64,235 |
| Oct 23, 2025 | 4,550.00 | 4,650.00 | 4,520.00 | 4,570.00 | 4,407.66 | - | 18,679 |
| Oct 22, 2025 | 4,600.00 | 4,630.00 | 4,455.00 | 4,570.00 | 4,407.66 | -1.61% | 58,457 |
| Oct 21, 2025 | 4,595.00 | 4,695.00 | 4,595.00 | 4,645.00 | 4,479.99 | -0.11% | 25,396 |
| Oct 20, 2025 | 4,605.00 | 4,665.00 | 4,485.00 | 4,650.00 | 4,484.81 | 1.42% | 38,082 |
| Oct 17, 2025 | 4,645.00 | 4,700.00 | 4,530.00 | 4,585.00 | 4,422.12 | -1.29% | 34,462 |
| Oct 16, 2025 | 4,645.00 | 4,710.00 | 4,615.00 | 4,645.00 | 4,479.99 | - | 29,260 |
| Oct 15, 2025 | 4,695.00 | 4,695.00 | 4,585.00 | 4,645.00 | 4,479.99 | 1.31% | 23,956 |
| Oct 14, 2025 | 4,610.00 | 4,705.00 | 4,535.00 | 4,585.00 | 4,422.12 | -0.54% | 37,214 |
| Oct 13, 2025 | 4,610.00 | 4,660.00 | 4,520.00 | 4,610.00 | 4,446.23 | -1.07% | 28,960 |
| Oct 10, 2025 | 4,655.00 | 4,715.00 | 4,610.00 | 4,660.00 | 4,494.46 | 0.11% | 31,406 |