Skip to main content
Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,390.00
+190.00 (3.65%)
At close: Dec 5, 2025

Stonebridge Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,260.005,420.005,220.005,390.005,390.003.65%61,516
Dec 4, 20255,180.005,260.005,130.005,200.005,200.000.58%36,965
Dec 3, 20255,250.005,290.005,160.005,170.005,170.00-1.15%40,439
Dec 2, 20255,100.005,250.005,060.005,230.005,230.001.55%32,659
Dec 1, 20255,310.005,400.005,150.005,150.005,150.00-2.09%86,149
Nov 28, 20255,050.005,300.005,050.005,260.005,260.004.57%150,939
Nov 27, 20255,000.005,080.004,960.005,030.005,030.001.21%47,417
Nov 26, 20254,860.004,970.004,860.004,970.004,970.003.11%37,547
Nov 25, 20254,855.004,900.004,795.004,820.004,820.000.31%36,953
Nov 24, 20254,810.004,855.004,760.004,805.004,805.00-39,258
Nov 21, 20254,900.004,930.004,800.004,805.004,805.00-3.32%82,380
Nov 20, 20254,900.005,380.004,875.004,970.004,970.001.64%639,750
Nov 19, 20254,895.004,995.004,850.004,890.004,890.00-1.51%39,109
Nov 18, 20255,030.005,040.004,890.004,965.004,965.00-1.29%55,550
Nov 17, 20255,060.005,160.004,980.005,030.005,030.000.60%87,013
Nov 14, 20254,910.005,120.004,850.005,000.005,000.000.91%67,853
Nov 13, 20254,950.004,990.004,875.004,955.004,955.00-0.10%64,198
Nov 12, 20254,890.005,010.004,840.004,960.004,960.001.43%73,753
Nov 11, 20254,950.005,050.004,860.004,890.004,890.00-1.21%204,117
Nov 10, 20254,955.005,130.004,935.004,950.004,950.00-1.79%189,353
Nov 7, 20254,985.005,480.004,925.005,040.005,040.00-0.98%1,255,263
Nov 6, 20255,200.005,370.004,920.005,090.005,090.00-1.36%703,611
Nov 5, 20254,700.005,820.004,535.005,160.005,160.009.55%4,650,402
Nov 4, 20254,650.004,775.004,550.004,710.004,710.001.29%88,953
Nov 3, 20254,765.004,830.004,585.004,650.004,650.00-1.48%98,186
Oct 31, 20254,695.004,725.004,605.004,720.004,720.00-0.53%26,815
Oct 30, 20254,760.004,765.004,660.004,745.004,745.00-0.32%39,427
Oct 29, 20254,775.004,800.004,725.004,760.004,760.00-0.10%25,751
Oct 28, 20254,845.004,895.004,755.004,765.004,765.00-1.65%55,097
Oct 27, 20254,660.004,845.004,660.004,845.004,845.004.08%105,710
Oct 24, 20254,515.004,670.004,515.004,655.004,655.001.86%64,235
Oct 23, 20254,550.004,650.004,520.004,570.004,570.00-18,679
Oct 22, 20254,600.004,630.004,455.004,570.004,570.00-1.61%58,457
Oct 21, 20254,595.004,695.004,595.004,645.004,645.00-0.11%25,396
Oct 20, 20254,605.004,665.004,485.004,650.004,650.001.42%38,082
Oct 17, 20254,645.004,700.004,530.004,585.004,585.00-1.29%34,462
Oct 16, 20254,645.004,710.004,615.004,645.004,645.00-29,260
Oct 15, 20254,695.004,695.004,585.004,645.004,645.001.31%23,956
Oct 14, 20254,610.004,705.004,535.004,585.004,585.00-0.54%37,214
Oct 13, 20254,610.004,660.004,520.004,610.004,610.00-1.07%28,960
Oct 10, 20254,655.004,715.004,610.004,660.004,660.000.11%31,406
Oct 2, 20254,610.004,680.004,570.004,655.004,655.000.98%46,698
Oct 1, 20254,540.004,650.004,525.004,610.004,610.000.33%32,098
Sep 30, 20254,595.004,595.004,505.004,595.004,595.00-18,994
Sep 29, 20254,470.004,650.004,445.004,595.004,595.002.80%104,312
Sep 26, 20254,420.004,480.004,380.004,470.004,470.001.13%115,065
Sep 25, 20254,325.004,420.004,245.004,420.004,420.002.20%49,868
Sep 24, 20254,405.004,405.004,295.004,325.004,325.00-1.70%27,029
Sep 23, 20254,405.004,450.004,330.004,400.004,400.00-0.11%48,115
Sep 22, 20254,450.004,450.004,350.004,405.004,405.00-1.01%49,370
Sep 19, 20254,510.004,545.004,405.004,450.004,450.00-1.11%50,668
Sep 18, 20254,460.004,500.004,405.004,500.004,500.001.81%47,270
Sep 17, 20254,395.004,450.004,385.004,420.004,420.000.91%34,138
Sep 16, 20254,370.004,460.004,340.004,380.004,380.000.23%42,676
Sep 15, 20254,435.004,440.004,370.004,370.004,370.00-1.69%29,658
Sep 12, 20254,435.004,465.004,390.004,445.004,445.001.60%47,927
Sep 11, 20254,445.004,445.004,325.004,375.004,375.000.69%31,588
Sep 10, 20254,320.004,365.004,260.004,345.004,345.001.40%18,493
Sep 9, 20254,345.004,370.004,260.004,285.004,285.00-0.58%40,448
Sep 8, 20254,270.004,310.004,265.004,310.004,310.000.12%15,603
Sep 5, 20254,295.004,310.004,230.004,305.004,305.001.18%21,475
Sep 4, 20254,230.004,275.004,205.004,255.004,255.000.71%7,334
Sep 3, 20254,270.004,270.004,195.004,225.004,225.00-0.59%24,476
Sep 2, 20254,295.004,295.004,225.004,250.004,250.00-0.47%17,757
Sep 1, 20254,345.004,345.004,225.004,270.004,270.00-1.27%25,099
Aug 29, 20254,305.004,380.004,260.004,325.004,325.000.46%17,922
Aug 28, 20254,325.004,325.004,215.004,305.004,305.000.94%9,973
Aug 27, 20254,265.004,295.004,195.004,265.004,265.000.59%26,555
Aug 26, 20254,220.004,275.004,200.004,240.004,240.00-0.59%12,078
Aug 25, 20254,260.004,350.004,260.004,265.004,265.000.12%22,682
Aug 22, 20254,290.004,320.004,210.004,260.004,260.000.12%19,587
Aug 21, 20254,165.004,265.004,125.004,255.004,255.002.16%17,340
Aug 20, 20254,275.004,275.004,120.004,165.004,165.00-2.69%47,284
Aug 19, 20254,290.004,385.004,225.004,280.004,280.00-1.38%54,856
Aug 18, 20254,420.004,445.004,305.004,340.004,340.00-1.81%47,017
Aug 14, 20254,395.004,420.004,375.004,420.004,420.00-0.11%21,001
Aug 13, 20254,445.004,445.004,385.004,425.004,425.00-28,017
Aug 12, 20254,480.004,510.004,400.004,425.004,425.00-1.23%33,194
Aug 11, 20254,505.004,550.004,450.004,480.004,480.00-1.54%72,290
Aug 8, 20254,450.004,595.004,435.004,550.004,550.001.22%58,210
Aug 7, 20254,395.004,520.004,360.004,495.004,495.002.28%62,532
Aug 6, 20254,420.004,440.004,360.004,395.004,395.00-0.34%66,766
Aug 5, 20254,455.004,530.004,335.004,410.004,410.00-0.23%110,638
Aug 4, 20254,400.004,800.004,320.004,420.004,420.001.14%624,480
Aug 1, 20254,525.004,560.004,305.004,370.004,370.00-3.32%144,324
Jul 31, 20254,565.004,595.004,485.004,520.004,520.000.22%17,420
Jul 30, 20254,650.004,655.004,455.004,510.004,510.000.22%40,023
Jul 29, 20254,495.004,560.004,400.004,500.004,500.000.22%17,787
Jul 28, 20254,620.004,640.004,485.004,490.004,490.00-2.71%55,355
Jul 25, 20254,600.004,665.004,530.004,615.004,615.000.65%64,727
Jul 24, 20254,620.004,720.004,550.004,585.004,585.00-1.50%57,440
Jul 23, 20254,690.004,750.004,585.004,655.004,655.00-0.43%58,381
Jul 22, 20254,800.004,920.004,640.004,675.004,675.00-1.27%243,324
Jul 21, 20254,640.004,755.004,550.004,735.004,735.003.05%53,804
Jul 18, 20254,700.004,700.004,500.004,595.004,595.00-0.97%47,784
Jul 17, 20254,705.004,775.004,620.004,640.004,640.00-1.38%50,890
Jul 16, 20254,795.004,835.004,655.004,705.004,705.00-1.98%56,990
Jul 15, 20254,895.004,980.004,725.004,800.004,800.00-1.84%65,831
Jul 14, 20254,880.004,945.004,810.004,890.004,890.000.51%48,453
Jul 11, 20254,935.005,020.004,820.004,865.004,865.00-2.11%110,906