Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 6,220.00
-180.00 (-2.81%)
At close: May 15, 2026
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,520.00 | 6,520.00 | 6,135.00 | 6,220.00 | - | -2.81% | 126,561 |
| May 14, 2026 | 6,440.00 | 6,590.00 | 6,300.00 | 6,400.00 | - | -1.84% | 90,113 |
| May 13, 2026 | 6,190.00 | 6,700.00 | 6,190.00 | 6,520.00 | - | 3.49% | 227,822 |
| May 12, 2026 | 6,500.00 | 6,720.00 | 6,150.00 | 6,300.00 | - | -3.67% | 241,935 |
| May 11, 2026 | 6,360.00 | 6,720.00 | 6,080.00 | 6,540.00 | - | 2.35% | 599,489 |
| May 8, 2026 | 6,320.00 | 6,470.00 | 6,160.00 | 6,390.00 | - | 0.79% | 82,048 |
| May 7, 2026 | 6,500.00 | 6,600.00 | 6,170.00 | 6,340.00 | - | -3.94% | 162,614 |
| May 6, 2026 | 6,730.00 | 6,810.00 | 6,410.00 | 6,600.00 | - | -1.20% | 121,371 |
| May 4, 2026 | 6,750.00 | 6,940.00 | 6,550.00 | 6,680.00 | - | 3.89% | 287,545 |
| Apr 30, 2026 | 6,580.00 | 6,580.00 | 6,280.00 | 6,430.00 | - | -2.43% | 67,675 |
| Apr 29, 2026 | 6,610.00 | 6,630.00 | 6,400.00 | 6,590.00 | - | -1.49% | 84,098 |
| Apr 28, 2026 | 6,650.00 | 6,890.00 | 6,510.00 | 6,690.00 | - | - | 102,540 |
| Apr 27, 2026 | 6,830.00 | 6,830.00 | 6,540.00 | 6,690.00 | - | 1.83% | 242,416 |
| Apr 24, 2026 | 6,400.00 | 6,610.00 | 6,330.00 | 6,570.00 | - | 2.66% | 150,301 |
| Apr 23, 2026 | 6,370.00 | 6,450.00 | 6,240.00 | 6,400.00 | - | 0.95% | 69,074 |
| Apr 22, 2026 | 6,210.00 | 6,440.00 | 6,170.00 | 6,340.00 | - | 0.96% | 65,455 |
| Apr 21, 2026 | 6,430.00 | 6,500.00 | 6,210.00 | 6,280.00 | - | -2.79% | 141,620 |
| Apr 20, 2026 | 6,500.00 | 6,600.00 | 6,420.00 | 6,460.00 | - | -0.62% | 83,340 |
| Apr 17, 2026 | 6,510.00 | 6,660.00 | 6,350.00 | 6,500.00 | - | 0.15% | 100,024 |
| Apr 16, 2026 | 6,420.00 | 6,570.00 | 6,310.00 | 6,490.00 | - | 1.72% | 198,585 |
| Apr 15, 2026 | 6,170.00 | 6,910.00 | 6,130.00 | 6,380.00 | - | 3.91% | 949,012 |
| Apr 14, 2026 | 6,030.00 | 6,300.00 | 5,940.00 | 6,140.00 | - | 4.42% | 130,258 |
| Apr 13, 2026 | 5,860.00 | 6,070.00 | 5,860.00 | 5,880.00 | - | -2.00% | 59,782 |
| Apr 10, 2026 | 5,880.00 | 6,030.00 | 5,860.00 | 6,000.00 | - | 1.52% | 64,903 |
| Apr 9, 2026 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | - | -2.31% | 64,691 |
| Apr 8, 2026 | 5,760.00 | 6,330.00 | 5,760.00 | 6,050.00 | - | 6.51% | 184,307 |
| Apr 7, 2026 | 5,650.00 | 5,870.00 | 5,570.00 | 5,680.00 | - | -1.22% | 48,965 |
| Apr 6, 2026 | 5,800.00 | 5,860.00 | 5,640.00 | 5,750.00 | - | -1.71% | 33,809 |
| Apr 3, 2026 | 5,860.00 | 6,050.00 | 5,790.00 | 5,850.00 | - | - | 43,046 |
| Apr 2, 2026 | 6,120.00 | 6,230.00 | 5,720.00 | 5,850.00 | - | -5.34% | 99,850 |
| Apr 1, 2026 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | - | 7.67% | 90,934 |
| Mar 31, 2026 | 5,990.00 | 6,030.00 | 5,630.00 | 5,740.00 | - | -4.81% | 94,953 |
| Mar 30, 2026 | 5,910.00 | 6,300.00 | 5,840.00 | 6,030.00 | - | 0.17% | 117,522 |
| Mar 27, 2026 | 5,620.00 | 6,090.00 | 5,600.00 | 6,020.00 | - | 4.70% | 124,952 |
| Mar 26, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,750.00 | - | -1.71% | 69,872 |
| Mar 25, 2026 | 5,520.00 | 6,050.00 | 5,520.00 | 5,850.00 | - | 5.60% | 134,316 |
| Mar 24, 2026 | 5,320.00 | 5,540.00 | 5,230.00 | 5,540.00 | - | 5.93% | 66,931 |
| Mar 23, 2026 | 5,450.00 | 5,450.00 | 5,200.00 | 5,230.00 | - | -6.10% | 114,894 |
| Mar 20, 2026 | 5,660.00 | 5,730.00 | 5,550.00 | 5,570.00 | - | -1.59% | 97,296 |
| Mar 19, 2026 | 5,650.00 | 5,740.00 | 5,580.00 | 5,660.00 | - | -2.41% | 43,683 |
| Mar 18, 2026 | 5,680.00 | 5,960.00 | 5,660.00 | 5,800.00 | - | 1.40% | 114,507 |
| Mar 17, 2026 | 5,590.00 | 5,790.00 | 5,560.00 | 5,720.00 | - | 2.88% | 55,938 |
| Mar 16, 2026 | 5,740.00 | 5,740.00 | 5,530.00 | 5,560.00 | - | -3.14% | 61,400 |
| Mar 13, 2026 | 5,460.00 | 5,870.00 | 5,460.00 | 5,740.00 | - | 1.59% | 46,860 |
| Mar 12, 2026 | 5,690.00 | 5,780.00 | 5,550.00 | 5,650.00 | - | -1.40% | 33,680 |
| Mar 11, 2026 | 5,750.00 | 5,880.00 | 5,640.00 | 5,730.00 | - | -0.35% | 45,927 |
| Mar 10, 2026 | 5,650.00 | 5,770.00 | 5,530.00 | 5,750.00 | - | 5.70% | 71,708 |
| Mar 9, 2026 | 5,570.00 | 5,610.00 | 5,310.00 | 5,440.00 | - | -7.01% | 112,917 |
| Mar 6, 2026 | 5,680.00 | 6,000.00 | 5,520.00 | 5,850.00 | - | - | 62,006 |
| Mar 5, 2026 | 5,450.00 | 5,920.00 | 5,450.00 | 5,850.00 | - | 11.64% | 86,991 |