Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,655.00
+45.00 (0.98%)
At close: Oct 2, 2025

Stonebridge Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,655.004,715.004,610.004,660.004,660.000.11%31,354
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