Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 3,890.00
0.00 (0.00%)
At close: Nov 9, 2026
Stonebridge Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,760.00 | 3,975.00 | 3,760.00 | 3,890.00 | 3,890.00 | - | 17,826 |
| Nov 6, 2026 | 3,850.00 | 4,080.00 | 3,720.00 | 3,890.00 | 3,890.00 | -3.35% | 56,655 |
| Nov 5, 2026 | 4,100.00 | 4,325.00 | 4,025.00 | 4,025.00 | 4,025.00 | -4.05% | 18,191 |
| Nov 4, 2026 | 4,165.00 | 4,365.00 | 4,070.00 | 4,195.00 | 4,195.00 | -0.71% | 22,485 |
| Nov 3, 2026 | 4,410.00 | 4,410.00 | 4,205.00 | 4,225.00 | 4,225.00 | -2.20% | 31,248 |
| Nov 2, 2026 | 4,340.00 | 4,455.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.59% | 11,496 |
| Oct 30, 2026 | 4,415.00 | 4,475.00 | 4,330.00 | 4,390.00 | 4,390.00 | -1.24% | 17,901 |
| Oct 29, 2026 | 4,430.00 | 4,535.00 | 4,420.00 | 4,445.00 | 4,445.00 | -1.77% | 6,432 |
| Oct 28, 2026 | 4,415.00 | 4,550.00 | 4,415.00 | 4,525.00 | 4,525.00 | 0.89% | 5,952 |
| Oct 27, 2026 | 4,410.00 | 4,485.00 | 4,410.00 | 4,485.00 | 4,485.00 | 1.93% | 7,628 |
| Oct 26, 2026 | 4,400.00 | 4,590.00 | 4,355.00 | 4,400.00 | 4,400.00 | -1.35% | 54,691 |
| Oct 23, 2026 | 4,440.00 | 4,510.00 | 4,425.00 | 4,460.00 | 4,460.00 | -1.87% | 13,683 |
| Oct 22, 2026 | 4,510.00 | 4,615.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.87% | 13,754 |
| Oct 21, 2026 | 4,510.00 | 4,600.00 | 4,510.00 | 4,585.00 | 4,585.00 | -0.11% | 5,202 |
| Oct 20, 2026 | 4,555.00 | 4,620.00 | 4,525.00 | 4,590.00 | 4,590.00 | -0.22% | 7,832 |
| Oct 19, 2026 | 4,400.00 | 4,600.00 | 4,390.00 | 4,600.00 | 4,600.00 | 0.55% | 8,634 |
| Oct 16, 2026 | 4,325.00 | 4,590.00 | 4,325.00 | 4,575.00 | 4,575.00 | 3.62% | 11,009 |
| Oct 15, 2026 | 4,415.00 | 4,465.00 | 4,325.00 | 4,415.00 | 4,415.00 | -1.01% | 38,636 |
| Oct 14, 2026 | 4,500.00 | 4,585.00 | 4,460.00 | 4,460.00 | 4,460.00 | -2.09% | 7,270 |
| Oct 13, 2026 | 4,540.00 | 4,620.00 | 4,435.00 | 4,555.00 | 4,555.00 | -1.41% | 19,826 |
| Oct 12, 2026 | 4,680.00 | 4,725.00 | 4,575.00 | 4,620.00 | 4,620.00 | -2.12% | 18,697 |
| Oct 8, 2026 | 4,660.00 | 4,720.00 | 4,630.00 | 4,720.00 | 4,720.00 | 0.43% | 17,850 |
| Oct 7, 2026 | 4,700.00 | 4,715.00 | 4,665.00 | 4,700.00 | 4,700.00 | 0.64% | 25,150 |
| Oct 6, 2026 | 4,625.00 | 4,735.00 | 4,625.00 | 4,670.00 | 4,670.00 | 1.41% | 36,619 |
| Oct 2, 2026 | 4,555.00 | 4,615.00 | 4,555.00 | 4,605.00 | 4,605.00 | 0.11% | 8,325 |
| Oct 1, 2026 | 4,540.00 | 4,605.00 | 4,520.00 | 4,600.00 | 4,600.00 | 0.44% | 16,031 |
| Sep 30, 2026 | 4,570.00 | 4,820.00 | 4,520.00 | 4,580.00 | 4,580.00 | -0.54% | 16,579 |
| Sep 29, 2026 | 4,630.00 | 4,660.00 | 4,530.00 | 4,605.00 | 4,605.00 | -1.18% | 17,330 |
| Sep 28, 2026 | 4,635.00 | 4,680.00 | 4,635.00 | 4,660.00 | 4,660.00 | -0.21% | 7,697 |
| Sep 23, 2026 | 4,625.00 | 4,735.00 | 4,620.00 | 4,670.00 | 4,670.00 | 1.74% | 14,778 |
| Sep 22, 2026 | 4,585.00 | 4,660.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.54% | 11,361 |
| Sep 21, 2026 | 4,575.00 | 4,645.00 | 4,530.00 | 4,615.00 | 4,615.00 | - | 16,167 |
| Sep 18, 2026 | 4,620.00 | 4,660.00 | 4,570.00 | 4,615.00 | 4,615.00 | 0.54% | 11,767 |
| Sep 17, 2026 | 4,520.00 | 4,615.00 | 4,520.00 | 4,590.00 | 4,590.00 | 1.10% | 4,662 |
| Sep 16, 2026 | 4,580.00 | 4,580.00 | 4,510.00 | 4,540.00 | 4,540.00 | -0.22% | 9,523 |
| Sep 15, 2026 | 4,585.00 | 4,690.00 | 4,490.00 | 4,550.00 | 4,550.00 | -2.47% | 65,036 |
| Sep 14, 2026 | 4,690.00 | 4,745.00 | 4,490.00 | 4,665.00 | 4,665.00 | -0.43% | 38,249 |
| Sep 11, 2026 | 4,670.00 | 4,745.00 | 4,600.00 | 4,685.00 | 4,685.00 | -2.90% | 41,442 |
| Sep 10, 2026 | 4,895.00 | 4,895.00 | 4,685.00 | 4,825.00 | 4,825.00 | -1.43% | 26,764 |
| Sep 9, 2026 | 4,615.00 | 4,925.00 | 4,615.00 | 4,895.00 | 4,895.00 | 4.82% | 75,701 |
| Sep 8, 2026 | 4,750.00 | 4,800.00 | 4,630.00 | 4,670.00 | 4,670.00 | -1.68% | 65,221 |
| Sep 7, 2026 | 4,835.00 | 4,870.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.46% | 50,025 |
| Sep 4, 2026 | 4,660.00 | 4,900.00 | 4,660.00 | 4,870.00 | 4,870.00 | 3.18% | 34,229 |
| Sep 3, 2026 | 4,755.00 | 4,795.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.46% | 8,574 |
| Sep 2, 2026 | 4,800.00 | 4,845.00 | 4,750.00 | 4,790.00 | 4,790.00 | -1.44% | 6,227 |
| Sep 1, 2026 | 4,790.00 | 4,860.00 | 4,775.00 | 4,860.00 | 4,860.00 | 0.31% | 7,030 |
| Aug 31, 2026 | 4,765.00 | 4,860.00 | 4,585.00 | 4,845.00 | 4,845.00 | -0.92% | 23,688 |
| Aug 28, 2026 | 4,830.00 | 5,100.00 | 4,800.00 | 4,890.00 | 4,890.00 | 0.62% | 108,201 |
| Aug 27, 2026 | 4,920.00 | 4,975.00 | 4,755.00 | 4,860.00 | 4,860.00 | -1.52% | 15,376 |
| Aug 26, 2026 | 4,910.00 | 5,000.00 | 4,825.00 | 4,935.00 | 4,935.00 | -0.30% | 15,169 |