Stonebridge Ventures Inc. (KOSDAQ:330730)
South Korea · Delayed Price · Currency is KRW 5,840.00
-140.00 (-2.34%)
At close: Jun 5, 2026
Stonebridge Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6,310.00 | 6,530.00 | 6,080.00 | 6,130.00 | 6,130.00 | -2.39% | 156,823 |
| May 28, 2026 | 6,780.00 | 6,830.00 | 6,190.00 | 6,280.00 | 6,280.00 | -8.19% | 194,669 |
| May 27, 2026 | 7,050.00 | 7,220.00 | 6,730.00 | 6,840.00 | 6,840.00 | -3.25% | 127,862 |
| May 26, 2026 | 7,170.00 | 7,180.00 | 6,730.00 | 7,070.00 | 7,070.00 | 0.28% | 205,859 |
| May 22, 2026 | 6,790.00 | 7,150.00 | 6,650.00 | 7,050.00 | 7,050.00 | 3.98% | 152,877 |
| May 21, 2026 | 6,660.00 | 7,160.00 | 6,620.00 | 6,780.00 | 6,780.00 | 4.79% | 336,277 |
| May 20, 2026 | 6,370.00 | 6,620.00 | 6,370.00 | 6,470.00 | 6,470.00 | 0.15% | 136,870 |
| May 19, 2026 | 6,630.00 | 6,650.00 | 6,370.00 | 6,460.00 | 6,460.00 | -2.56% | 96,085 |
| May 18, 2026 | 6,220.00 | 6,710.00 | 5,980.00 | 6,630.00 | 6,630.00 | 6.59% | 211,057 |
| May 15, 2026 | 6,520.00 | 6,520.00 | 6,135.00 | 6,220.00 | 6,220.00 | -2.81% | 126,561 |
| May 14, 2026 | 6,440.00 | 6,590.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.84% | 90,113 |
| May 13, 2026 | 6,190.00 | 6,700.00 | 6,190.00 | 6,520.00 | 6,520.00 | 3.49% | 227,822 |
| May 12, 2026 | 6,500.00 | 6,720.00 | 6,150.00 | 6,300.00 | 6,300.00 | -3.67% | 241,935 |
| May 11, 2026 | 6,360.00 | 6,720.00 | 6,080.00 | 6,540.00 | 6,540.00 | 2.35% | 599,489 |
| May 8, 2026 | 6,320.00 | 6,470.00 | 6,160.00 | 6,390.00 | 6,390.00 | 0.79% | 82,048 |
| May 7, 2026 | 6,500.00 | 6,600.00 | 6,170.00 | 6,340.00 | 6,340.00 | -3.94% | 162,614 |
| May 6, 2026 | 6,730.00 | 6,810.00 | 6,410.00 | 6,600.00 | 6,600.00 | -1.20% | 121,371 |
| May 4, 2026 | 6,750.00 | 6,940.00 | 6,550.00 | 6,680.00 | 6,680.00 | 3.89% | 287,545 |
| Apr 30, 2026 | 6,580.00 | 6,580.00 | 6,280.00 | 6,430.00 | 6,430.00 | -2.43% | 67,675 |
| Apr 29, 2026 | 6,610.00 | 6,630.00 | 6,400.00 | 6,590.00 | 6,590.00 | -1.49% | 84,098 |
| Apr 28, 2026 | 6,650.00 | 6,890.00 | 6,510.00 | 6,690.00 | 6,690.00 | - | 102,540 |
| Apr 27, 2026 | 6,830.00 | 6,830.00 | 6,540.00 | 6,690.00 | 6,690.00 | 1.83% | 242,416 |
| Apr 24, 2026 | 6,400.00 | 6,610.00 | 6,330.00 | 6,570.00 | 6,570.00 | 2.66% | 150,301 |
| Apr 23, 2026 | 6,370.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | 0.95% | 69,074 |
| Apr 22, 2026 | 6,210.00 | 6,440.00 | 6,170.00 | 6,340.00 | 6,340.00 | 0.96% | 65,455 |
| Apr 21, 2026 | 6,430.00 | 6,500.00 | 6,210.00 | 6,280.00 | 6,280.00 | -2.79% | 141,620 |
| Apr 20, 2026 | 6,500.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | -0.62% | 83,340 |
| Apr 17, 2026 | 6,510.00 | 6,660.00 | 6,350.00 | 6,500.00 | 6,500.00 | 0.15% | 100,024 |
| Apr 16, 2026 | 6,420.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.72% | 198,585 |
| Apr 15, 2026 | 6,170.00 | 6,910.00 | 6,130.00 | 6,380.00 | 6,380.00 | 3.91% | 949,012 |
| Apr 14, 2026 | 6,030.00 | 6,300.00 | 5,940.00 | 6,140.00 | 6,140.00 | 4.42% | 130,258 |
| Apr 13, 2026 | 5,860.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.00% | 59,782 |
| Apr 10, 2026 | 5,880.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.52% | 64,903 |
| Apr 9, 2026 | 6,050.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | -2.31% | 64,691 |
| Apr 8, 2026 | 5,760.00 | 6,330.00 | 5,760.00 | 6,050.00 | 6,050.00 | 6.51% | 184,307 |
| Apr 7, 2026 | 5,650.00 | 5,870.00 | 5,570.00 | 5,680.00 | 5,680.00 | -1.22% | 48,965 |
| Apr 6, 2026 | 5,800.00 | 5,860.00 | 5,640.00 | 5,750.00 | 5,750.00 | -1.71% | 33,809 |
| Apr 3, 2026 | 5,860.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,850.00 | - | 43,046 |
| Apr 2, 2026 | 6,120.00 | 6,230.00 | 5,720.00 | 5,850.00 | 5,850.00 | -5.34% | 99,850 |
| Apr 1, 2026 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,180.00 | 7.67% | 90,934 |
| Mar 31, 2026 | 5,990.00 | 6,030.00 | 5,630.00 | 5,740.00 | 5,740.00 | -4.81% | 94,953 |
| Mar 30, 2026 | 5,910.00 | 6,300.00 | 5,840.00 | 6,030.00 | 6,030.00 | 0.17% | 117,522 |
| Mar 27, 2026 | 5,620.00 | 6,090.00 | 5,600.00 | 6,020.00 | 6,020.00 | 4.70% | 124,952 |
| Mar 26, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.71% | 69,872 |
| Mar 25, 2026 | 5,520.00 | 6,050.00 | 5,520.00 | 5,850.00 | 5,850.00 | 5.60% | 134,316 |
| Mar 24, 2026 | 5,320.00 | 5,540.00 | 5,230.00 | 5,540.00 | 5,540.00 | 5.93% | 66,931 |