Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea
· Delayed Price · Currency is KRW 6,590.00
-100.00 (-1.49%)
At close: Apr 29, 2026
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,650.00 | 6,890.00 | 6,510.00 | 6,690.00 | 6,690.00 | - | 102,540 |
| Apr 27, 2026 | 6,830.00 | 6,830.00 | 6,540.00 | 6,690.00 | 6,690.00 | 1.83% | 242,416 |
| Apr 24, 2026 | 6,400.00 | 6,610.00 | 6,330.00 | 6,570.00 | 6,570.00 | 2.66% | 150,301 |
| Apr 23, 2026 | 6,370.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | 0.95% | 68,917 |
| Apr 22, 2026 | 6,210.00 | 6,440.00 | 6,170.00 | 6,340.00 | 6,340.00 | 0.96% | 64,081 |
| Apr 21, 2026 | 6,430.00 | 6,500.00 | 6,210.00 | 6,280.00 | 6,280.00 | -2.79% | 141,620 |
| Apr 20, 2026 | 6,500.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | -0.62% | 83,340 |
| Apr 17, 2026 | 6,510.00 | 6,660.00 | 6,350.00 | 6,500.00 | 6,500.00 | 0.15% | 99,741 |
| Apr 16, 2026 | 6,420.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.72% | 198,491 |
| Apr 15, 2026 | 6,170.00 | 6,910.00 | 6,130.00 | 6,380.00 | 6,380.00 | 3.91% | 946,518 |
| Apr 14, 2026 | 6,030.00 | 6,300.00 | 5,940.00 | 6,140.00 | 6,140.00 | 4.42% | 128,418 |
| Apr 13, 2026 | 5,860.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.00% | 59,782 |
| Apr 10, 2026 | 5,880.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.52% | 64,652 |
| Apr 9, 2026 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | -2.31% | 64,691 |
| Apr 8, 2026 | 5,760.00 | 6,330.00 | 5,760.00 | 6,050.00 | 6,050.00 | 6.51% | 184,116 |
| Apr 7, 2026 | 5,650.00 | 5,870.00 | 5,570.00 | 5,680.00 | 5,680.00 | -1.22% | 48,962 |
| Apr 6, 2026 | 5,800.00 | 5,860.00 | 5,640.00 | 5,750.00 | 5,750.00 | -1.71% | 33,809 |
| Apr 3, 2026 | 5,860.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,850.00 | - | 43,046 |
| Apr 2, 2026 | 6,120.00 | 6,230.00 | 5,720.00 | 5,850.00 | 5,850.00 | -5.34% | 99,386 |
| Apr 1, 2026 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,180.00 | 7.67% | 84,913 |
| Mar 31, 2026 | 5,990.00 | 6,030.00 | 5,630.00 | 5,740.00 | 5,740.00 | -4.81% | 94,466 |
| Mar 30, 2026 | 5,910.00 | 6,300.00 | 5,840.00 | 6,030.00 | 6,030.00 | 0.17% | 117,522 |
| Mar 27, 2026 | 5,620.00 | 6,090.00 | 5,600.00 | 6,020.00 | 6,020.00 | 4.70% | 124,316 |
| Mar 26, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.71% | 69,660 |
| Mar 25, 2026 | 5,520.00 | 6,050.00 | 5,520.00 | 5,850.00 | 5,850.00 | 5.60% | 134,252 |
| Mar 24, 2026 | 5,320.00 | 5,540.00 | 5,230.00 | 5,540.00 | 5,540.00 | 5.93% | 66,931 |
| Mar 23, 2026 | 5,450.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,230.00 | -6.10% | 114,686 |
| Mar 20, 2026 | 5,660.00 | 5,730.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.59% | 96,376 |
| Mar 19, 2026 | 5,650.00 | 5,740.00 | 5,580.00 | 5,660.00 | 5,660.00 | -2.41% | 43,480 |
| Mar 18, 2026 | 5,680.00 | 5,960.00 | 5,660.00 | 5,800.00 | 5,800.00 | 1.40% | 113,787 |
| Mar 17, 2026 | 5,590.00 | 5,790.00 | 5,560.00 | 5,720.00 | 5,720.00 | 2.88% | 55,935 |
| Mar 16, 2026 | 5,740.00 | 5,740.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.14% | 61,400 |
| Mar 13, 2026 | 5,460.00 | 5,870.00 | 5,460.00 | 5,740.00 | 5,740.00 | 1.59% | 44,648 |
| Mar 12, 2026 | 5,690.00 | 5,780.00 | 5,550.00 | 5,650.00 | 5,650.00 | -1.40% | 33,680 |
| Mar 11, 2026 | 5,750.00 | 5,880.00 | 5,640.00 | 5,730.00 | 5,730.00 | -0.35% | 45,399 |
| Mar 10, 2026 | 5,650.00 | 5,770.00 | 5,530.00 | 5,750.00 | 5,750.00 | 5.70% | 69,502 |
| 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 |