Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 5,030.00
+140.00 (2.86%)
Last updated: Nov 20, 2025, 2:21 PM KST
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,895.00 | 4,995.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.51% | 39,109 |
| Nov 18, 2025 | 5,030.00 | 5,040.00 | 4,890.00 | 4,965.00 | 4,965.00 | -1.29% | 55,550 |
| Nov 17, 2025 | 5,060.00 | 5,160.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.60% | 87,013 |
| Nov 14, 2025 | 4,910.00 | 5,120.00 | 4,850.00 | 5,000.00 | 5,000.00 | 0.91% | 67,853 |
| Nov 13, 2025 | 4,950.00 | 4,990.00 | 4,875.00 | 4,955.00 | 4,955.00 | -0.10% | 64,198 |
| Nov 12, 2025 | 4,890.00 | 5,010.00 | 4,840.00 | 4,960.00 | 4,960.00 | 1.43% | 73,753 |
| Nov 11, 2025 | 4,950.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,890.00 | -1.21% | 204,117 |
| Nov 10, 2025 | 4,955.00 | 5,130.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.79% | 189,353 |
| Nov 7, 2025 | 4,985.00 | 5,480.00 | 4,925.00 | 5,040.00 | 5,040.00 | -0.98% | 1,255,263 |
| Nov 6, 2025 | 5,200.00 | 5,370.00 | 4,920.00 | 5,090.00 | 5,090.00 | -1.36% | 703,611 |
| Nov 5, 2025 | 4,700.00 | 5,820.00 | 4,535.00 | 5,160.00 | 5,160.00 | 9.55% | 4,650,402 |
| Nov 4, 2025 | 4,650.00 | 4,775.00 | 4,550.00 | 4,710.00 | 4,710.00 | 1.29% | 88,953 |
| Nov 3, 2025 | 4,765.00 | 4,830.00 | 4,585.00 | 4,650.00 | 4,650.00 | -1.48% | 98,186 |
| Oct 31, 2025 | 4,695.00 | 4,725.00 | 4,605.00 | 4,720.00 | 4,720.00 | -0.53% | 26,815 |
| Oct 30, 2025 | 4,760.00 | 4,765.00 | 4,660.00 | 4,745.00 | 4,745.00 | -0.32% | 39,427 |
| Oct 29, 2025 | 4,775.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,760.00 | -0.10% | 25,751 |
| Oct 28, 2025 | 4,845.00 | 4,895.00 | 4,755.00 | 4,765.00 | 4,765.00 | -1.65% | 55,097 |
| Oct 27, 2025 | 4,660.00 | 4,845.00 | 4,660.00 | 4,845.00 | 4,845.00 | 4.08% | 105,710 |
| Oct 24, 2025 | 4,515.00 | 4,670.00 | 4,515.00 | 4,655.00 | 4,655.00 | 1.86% | 64,235 |
| Oct 23, 2025 | 4,550.00 | 4,650.00 | 4,520.00 | 4,570.00 | 4,570.00 | - | 18,679 |
| Oct 22, 2025 | 4,600.00 | 4,630.00 | 4,455.00 | 4,570.00 | 4,570.00 | -1.61% | 58,457 |
| Oct 21, 2025 | 4,595.00 | 4,695.00 | 4,595.00 | 4,645.00 | 4,645.00 | -0.11% | 25,396 |
| Oct 20, 2025 | 4,605.00 | 4,665.00 | 4,485.00 | 4,650.00 | 4,650.00 | 1.42% | 38,082 |
| Oct 17, 2025 | 4,645.00 | 4,700.00 | 4,530.00 | 4,585.00 | 4,585.00 | -1.29% | 34,462 |
| Oct 16, 2025 | 4,645.00 | 4,710.00 | 4,615.00 | 4,645.00 | 4,645.00 | - | 29,260 |
| Oct 15, 2025 | 4,695.00 | 4,695.00 | 4,585.00 | 4,645.00 | 4,645.00 | 1.31% | 23,956 |
| Oct 14, 2025 | 4,610.00 | 4,705.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.54% | 37,214 |
| Oct 13, 2025 | 4,610.00 | 4,660.00 | 4,520.00 | 4,610.00 | 4,610.00 | -1.07% | 28,960 |
| Oct 10, 2025 | 4,655.00 | 4,715.00 | 4,610.00 | 4,660.00 | 4,660.00 | 0.11% | 31,406 |
| Oct 2, 2025 | 4,610.00 | 4,680.00 | 4,570.00 | 4,655.00 | 4,655.00 | 0.98% | 46,698 |
| Oct 1, 2025 | 4,540.00 | 4,650.00 | 4,525.00 | 4,610.00 | 4,610.00 | 0.33% | 32,098 |
| Sep 30, 2025 | 4,595.00 | 4,595.00 | 4,505.00 | 4,595.00 | 4,595.00 | - | 18,994 |
| Sep 29, 2025 | 4,470.00 | 4,650.00 | 4,445.00 | 4,595.00 | 4,595.00 | 2.80% | 104,312 |
| Sep 26, 2025 | 4,420.00 | 4,480.00 | 4,380.00 | 4,470.00 | 4,470.00 | 1.13% | 115,065 |
| Sep 25, 2025 | 4,325.00 | 4,420.00 | 4,245.00 | 4,420.00 | 4,420.00 | 2.20% | 49,868 |
| Sep 24, 2025 | 4,405.00 | 4,405.00 | 4,295.00 | 4,325.00 | 4,325.00 | -1.70% | 27,029 |
| Sep 23, 2025 | 4,405.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.11% | 48,115 |
| Sep 22, 2025 | 4,450.00 | 4,450.00 | 4,350.00 | 4,405.00 | 4,405.00 | -1.01% | 49,370 |
| Sep 19, 2025 | 4,510.00 | 4,545.00 | 4,405.00 | 4,450.00 | 4,450.00 | -1.11% | 50,668 |
| Sep 18, 2025 | 4,460.00 | 4,500.00 | 4,405.00 | 4,500.00 | 4,500.00 | 1.81% | 47,270 |
| Sep 17, 2025 | 4,395.00 | 4,450.00 | 4,385.00 | 4,420.00 | 4,420.00 | 0.91% | 34,138 |
| Sep 16, 2025 | 4,370.00 | 4,460.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.23% | 42,676 |
| Sep 15, 2025 | 4,435.00 | 4,440.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.69% | 29,658 |
| Sep 12, 2025 | 4,435.00 | 4,465.00 | 4,390.00 | 4,445.00 | 4,445.00 | 1.60% | 47,927 |
| Sep 11, 2025 | 4,445.00 | 4,445.00 | 4,325.00 | 4,375.00 | 4,375.00 | 0.69% | 31,588 |
| Sep 10, 2025 | 4,320.00 | 4,365.00 | 4,260.00 | 4,345.00 | 4,345.00 | 1.40% | 18,493 |
| Sep 9, 2025 | 4,345.00 | 4,370.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.58% | 40,448 |
| Sep 8, 2025 | 4,270.00 | 4,310.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.12% | 15,603 |
| Sep 5, 2025 | 4,295.00 | 4,310.00 | 4,230.00 | 4,305.00 | 4,305.00 | 1.18% | 21,475 |
| Sep 4, 2025 | 4,230.00 | 4,275.00 | 4,205.00 | 4,255.00 | 4,255.00 | 0.71% | 7,334 |