Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 4,370.00
-75.00 (-1.69%)
At close: Sep 15, 2025
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 4,270.00 | 4,270.00 | 4,195.00 | 4,225.00 | 4,225.00 | -0.59% | 24,476 |
| Sep 2, 2025 | 4,295.00 | 4,295.00 | 4,225.00 | 4,250.00 | 4,250.00 | -0.47% | 17,757 |
| Sep 1, 2025 | 4,345.00 | 4,345.00 | 4,225.00 | 4,270.00 | 4,270.00 | -1.27% | 25,099 |
| Aug 29, 2025 | 4,305.00 | 4,380.00 | 4,260.00 | 4,325.00 | 4,325.00 | 0.46% | 17,922 |
| Aug 28, 2025 | 4,325.00 | 4,325.00 | 4,215.00 | 4,305.00 | 4,305.00 | 0.94% | 9,973 |
| Aug 27, 2025 | 4,265.00 | 4,295.00 | 4,195.00 | 4,265.00 | 4,265.00 | 0.59% | 26,555 |
| Aug 26, 2025 | 4,220.00 | 4,275.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.59% | 12,078 |
| Aug 25, 2025 | 4,260.00 | 4,350.00 | 4,260.00 | 4,265.00 | 4,265.00 | 0.12% | 22,682 |
| Aug 22, 2025 | 4,290.00 | 4,320.00 | 4,210.00 | 4,260.00 | 4,260.00 | 0.12% | 19,587 |
| Aug 21, 2025 | 4,165.00 | 4,265.00 | 4,125.00 | 4,255.00 | 4,255.00 | 2.16% | 17,340 |
| Aug 20, 2025 | 4,275.00 | 4,275.00 | 4,120.00 | 4,165.00 | 4,165.00 | -2.69% | 47,284 |
| Aug 19, 2025 | 4,290.00 | 4,385.00 | 4,225.00 | 4,280.00 | 4,280.00 | -1.38% | 54,856 |
| Aug 18, 2025 | 4,420.00 | 4,445.00 | 4,305.00 | 4,340.00 | 4,340.00 | -1.81% | 47,017 |
| Aug 14, 2025 | 4,395.00 | 4,420.00 | 4,375.00 | 4,420.00 | 4,420.00 | -0.11% | 21,001 |
| Aug 13, 2025 | 4,445.00 | 4,445.00 | 4,385.00 | 4,425.00 | 4,425.00 | - | 28,017 |
| Aug 12, 2025 | 4,480.00 | 4,510.00 | 4,400.00 | 4,425.00 | 4,425.00 | -1.23% | 33,194 |
| Aug 11, 2025 | 4,505.00 | 4,550.00 | 4,450.00 | 4,480.00 | 4,480.00 | -1.54% | 72,290 |
| Aug 8, 2025 | 4,450.00 | 4,595.00 | 4,435.00 | 4,550.00 | 4,550.00 | 1.22% | 58,210 |
| Aug 7, 2025 | 4,395.00 | 4,520.00 | 4,360.00 | 4,495.00 | 4,495.00 | 2.28% | 62,532 |
| Aug 6, 2025 | 4,420.00 | 4,440.00 | 4,360.00 | 4,395.00 | 4,395.00 | -0.34% | 66,766 |
| Aug 5, 2025 | 4,455.00 | 4,530.00 | 4,335.00 | 4,410.00 | 4,410.00 | -0.23% | 110,638 |
| Aug 4, 2025 | 4,400.00 | 4,800.00 | 4,320.00 | 4,420.00 | 4,420.00 | 1.14% | 624,480 |
| Aug 1, 2025 | 4,525.00 | 4,560.00 | 4,305.00 | 4,370.00 | 4,370.00 | -3.32% | 144,324 |
| Jul 31, 2025 | 4,565.00 | 4,595.00 | 4,485.00 | 4,520.00 | 4,520.00 | 0.22% | 17,420 |
| Jul 30, 2025 | 4,650.00 | 4,655.00 | 4,455.00 | 4,510.00 | 4,510.00 | 0.22% | 40,023 |
| Jul 29, 2025 | 4,495.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.22% | 17,787 |
| Jul 28, 2025 | 4,620.00 | 4,640.00 | 4,485.00 | 4,490.00 | 4,490.00 | -2.71% | 55,355 |
| Jul 25, 2025 | 4,600.00 | 4,665.00 | 4,530.00 | 4,615.00 | 4,615.00 | 0.65% | 64,727 |
| Jul 24, 2025 | 4,620.00 | 4,720.00 | 4,550.00 | 4,585.00 | 4,585.00 | -1.50% | 57,440 |
| Jul 23, 2025 | 4,690.00 | 4,750.00 | 4,585.00 | 4,655.00 | 4,655.00 | -0.43% | 58,381 |
| Jul 22, 2025 | 4,800.00 | 4,920.00 | 4,640.00 | 4,675.00 | 4,675.00 | -1.27% | 243,324 |
| Jul 21, 2025 | 4,640.00 | 4,755.00 | 4,550.00 | 4,735.00 | 4,735.00 | 3.05% | 53,804 |
| Jul 18, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,595.00 | 4,595.00 | -0.97% | 47,784 |
| Jul 17, 2025 | 4,705.00 | 4,775.00 | 4,620.00 | 4,640.00 | 4,640.00 | -1.38% | 50,890 |
| Jul 16, 2025 | 4,795.00 | 4,835.00 | 4,655.00 | 4,705.00 | 4,705.00 | -1.98% | 56,990 |
| Jul 15, 2025 | 4,895.00 | 4,980.00 | 4,725.00 | 4,800.00 | 4,800.00 | -1.84% | 65,831 |
| Jul 14, 2025 | 4,880.00 | 4,945.00 | 4,810.00 | 4,890.00 | 4,890.00 | 0.51% | 48,453 |
| Jul 11, 2025 | 4,935.00 | 5,020.00 | 4,820.00 | 4,865.00 | 4,865.00 | -2.11% | 110,906 |