Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 5,090.00
+140.00 (2.83%)
At close: Aug 11, 2026
Stonebridge Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,945.00 | 5,090.00 | 4,880.00 | 5,090.00 | 5,090.00 | 2.83% | 24,225 |
| Aug 10, 2026 | 4,810.00 | 4,955.00 | 4,810.00 | 4,950.00 | 4,950.00 | 1.43% | 14,520 |
| Aug 7, 2026 | 4,855.00 | 4,935.00 | 4,760.00 | 4,880.00 | 4,880.00 | -0.31% | 14,645 |
| Aug 6, 2026 | 4,865.00 | 4,935.00 | 4,805.00 | 4,895.00 | 4,895.00 | -0.10% | 17,391 |
| Aug 5, 2026 | 4,710.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | 3.16% | 58,002 |
| Aug 4, 2026 | 4,575.00 | 4,750.00 | 4,565.00 | 4,750.00 | 4,750.00 | 3.71% | 29,246 |
| Aug 3, 2026 | 4,540.00 | 4,720.00 | 4,435.00 | 4,580.00 | 4,580.00 | 1.89% | 30,387 |
| Jul 31, 2026 | 4,220.00 | 4,540.00 | 4,220.00 | 4,495.00 | 4,495.00 | 7.79% | 43,980 |
| Jul 30, 2026 | 4,000.00 | 4,285.00 | 4,000.00 | 4,170.00 | 4,170.00 | 0.12% | 34,668 |
| Jul 29, 2026 | 4,460.00 | 4,680.00 | 4,090.00 | 4,165.00 | 4,165.00 | -6.61% | 90,395 |
| Jul 28, 2026 | 4,420.00 | 4,570.00 | 4,380.00 | 4,460.00 | 4,460.00 | -1.98% | 61,294 |
| Jul 27, 2026 | 4,490.00 | 4,625.00 | 4,430.00 | 4,550.00 | 4,550.00 | 1.34% | 34,697 |
| Jul 24, 2026 | 4,830.00 | 4,830.00 | 4,420.00 | 4,490.00 | 4,490.00 | -3.65% | 111,086 |
| Jul 23, 2026 | 4,410.00 | 4,660.00 | 4,410.00 | 4,660.00 | 4,660.00 | 2.98% | 26,592 |
| Jul 22, 2026 | 4,440.00 | 4,525.00 | 4,370.00 | 4,525.00 | 4,525.00 | 2.14% | 20,872 |
| Jul 21, 2026 | 4,350.00 | 4,430.00 | 4,265.00 | 4,430.00 | 4,430.00 | 1.03% | 17,179 |
| Jul 20, 2026 | 4,405.00 | 4,460.00 | 4,310.00 | 4,385.00 | 4,385.00 | -1.79% | 20,310 |
| Jul 16, 2026 | 4,545.00 | 4,602.00 | 4,410.00 | 4,465.00 | 4,465.00 | -2.51% | 14,333 |
| Jul 15, 2026 | 4,450.00 | 4,580.00 | 4,450.00 | 4,580.00 | 4,580.00 | 2.69% | 11,619 |
| Jul 14, 2026 | 4,575.00 | 4,575.00 | 4,245.00 | 4,460.00 | 4,460.00 | 0.22% | 60,378 |
| Jul 13, 2026 | 4,485.00 | 4,705.00 | 4,400.00 | 4,450.00 | 4,450.00 | -2.20% | 50,708 |
| Jul 10, 2026 | 4,380.00 | 4,600.00 | 4,380.00 | 4,550.00 | 4,550.00 | 3.88% | 22,666 |
| Jul 9, 2026 | 4,420.00 | 4,710.00 | 4,370.00 | 4,380.00 | 4,380.00 | -2.45% | 20,632 |
| Jul 8, 2026 | 4,475.00 | 4,705.00 | 4,420.00 | 4,490.00 | 4,490.00 | -3.44% | 39,599 |
| Jul 7, 2026 | 4,770.00 | 4,810.00 | 4,590.00 | 4,650.00 | 4,650.00 | -3.23% | 24,398 |
| Jul 6, 2026 | 4,805.00 | 4,850.00 | 4,675.00 | 4,805.00 | 4,805.00 | -1.84% | 21,115 |
| Jul 3, 2026 | 4,850.00 | 4,995.00 | 4,645.00 | 4,895.00 | 4,895.00 | 0.10% | 21,324 |
| Jul 2, 2026 | 4,875.00 | 4,980.00 | 4,750.00 | 4,890.00 | 4,890.00 | -0.51% | 45,917 |
| Jul 1, 2026 | 4,765.00 | 5,020.00 | 4,705.00 | 4,915.00 | 4,915.00 | 3.15% | 53,674 |
| Jun 30, 2026 | 4,790.00 | 4,850.00 | 4,700.00 | 4,765.00 | 4,765.00 | 0.32% | 31,259 |
| Jun 29, 2026 | 4,345.00 | 4,815.00 | 4,335.00 | 4,750.00 | 4,750.00 | 10.47% | 52,555 |
| Jun 26, 2026 | 4,355.00 | 4,505.00 | 4,220.00 | 4,300.00 | 4,300.00 | -2.38% | 111,598 |
| Jun 25, 2026 | 4,405.00 | 4,625.00 | 4,335.00 | 4,405.00 | 4,405.00 | 0.34% | 58,450 |
| Jun 24, 2026 | 4,300.00 | 4,540.00 | 4,300.00 | 4,390.00 | 4,390.00 | 0.46% | 30,938 |
| Jun 23, 2026 | 4,450.00 | 4,560.00 | 4,310.00 | 4,370.00 | 4,370.00 | -4.38% | 83,536 |
| Jun 22, 2026 | 4,655.00 | 4,950.00 | 4,475.00 | 4,570.00 | 4,570.00 | -5.19% | 64,630 |
| Jun 19, 2026 | 4,955.00 | 5,020.00 | 4,655.00 | 4,820.00 | 4,820.00 | -4.55% | 130,888 |
| Jun 18, 2026 | 5,210.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | -3.07% | 81,598 |
| Jun 17, 2026 | 5,290.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.43% | 85,792 |
| Jun 16, 2026 | 5,490.00 | 5,580.00 | 5,280.00 | 5,340.00 | 5,340.00 | -2.73% | 94,593 |
| Jun 15, 2026 | 5,580.00 | 5,720.00 | 5,300.00 | 5,490.00 | 5,490.00 | -0.54% | 103,797 |
| Jun 12, 2026 | 5,520.00 | 5,720.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 52,595 |
| Jun 11, 2026 | 5,300.00 | 5,520.00 | 5,200.00 | 5,450.00 | 5,450.00 | 0.55% | 34,300 |
| Jun 10, 2026 | 5,510.00 | 5,610.00 | 5,300.00 | 5,420.00 | 5,420.00 | -2.52% | 69,772 |
| Jun 9, 2026 | 5,290.00 | 5,560.00 | 5,280.00 | 5,560.00 | 5,560.00 | 7.13% | 50,001 |
| Jun 8, 2026 | 5,390.00 | 5,650.00 | 5,190.00 | 5,190.00 | 5,190.00 | -11.13% | 127,920 |
| Jun 5, 2026 | 5,840.00 | 6,050.00 | 5,740.00 | 5,840.00 | 5,840.00 | -2.34% | 65,251 |
| Jun 4, 2026 | 6,290.00 | 6,450.00 | 5,900.00 | 5,980.00 | 5,980.00 | -6.27% | 145,007 |
| Jun 2, 2026 | 5,710.00 | 6,420.00 | 5,550.00 | 6,380.00 | 6,380.00 | 9.25% | 329,986 |
| Jun 1, 2026 | 6,030.00 | 6,130.00 | 5,650.00 | 5,840.00 | 5,840.00 | -4.73% | 174,813 |