Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 4,670.00
+80.00 (1.74%)
At close: Sep 23, 2026
Stonebridge Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4,835.00 | 4,950.00 | 4,620.00 | 4,950.00 | 4,950.00 | 2.27% | 29,445 |
| Aug 24, 2026 | 4,950.00 | 5,140.00 | 4,725.00 | 4,840.00 | 4,840.00 | -1.12% | 25,597 |
| Aug 21, 2026 | 4,995.00 | 4,995.00 | 4,810.00 | 4,895.00 | 4,895.00 | - | 21,126 |
| Aug 20, 2026 | 4,755.00 | 4,945.00 | 4,755.00 | 4,895.00 | 4,895.00 | 2.41% | 24,963 |
| Aug 19, 2026 | 4,740.00 | 4,860.00 | 4,715.00 | 4,780.00 | 4,780.00 | -2.05% | 18,118 |
| Aug 18, 2026 | 5,030.00 | 5,070.00 | 4,720.00 | 4,880.00 | 4,880.00 | -3.75% | 59,010 |
| Aug 14, 2026 | 5,090.00 | 5,180.00 | 4,860.00 | 5,070.00 | 5,070.00 | -1.17% | 39,974 |
| Aug 13, 2026 | 5,040.00 | 5,290.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.39% | 27,727 |
| Aug 12, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.39% | 20,834 |
| 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 |