New Zealand markets close in 2 hours 30 minutes

Stonebridge Ventures Inc. (330730.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,580.00+25.00 (+0.55%)
As of 11:09AM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,545.004,600.004,545.004,580.004,580.0020,099
23 Apr 20244,455.004,860.004,455.004,555.004,555.00488,029
22 Apr 20244,495.004,605.004,450.004,455.004,455.0059,740
19 Apr 20244,585.004,640.004,410.004,490.004,490.0098,685
18 Apr 20244,480.004,690.004,450.004,585.004,585.00131,182
17 Apr 20244,435.004,685.004,385.004,500.004,500.00297,245
16 Apr 20244,495.005,300.004,360.004,410.004,410.001,747,601
15 Apr 20244,460.004,495.004,350.004,495.004,495.0050,361
12 Apr 20244,480.004,480.004,365.004,460.004,460.0031,524
11 Apr 20244,315.004,445.004,285.004,440.004,440.0044,745
09 Apr 20244,430.004,570.004,410.004,450.004,450.0095,406
08 Apr 20244,550.004,570.004,480.004,480.004,480.0055,980
05 Apr 20244,635.004,695.004,535.004,545.004,545.0073,209
04 Apr 20244,625.004,715.004,610.004,715.004,715.0044,210
03 Apr 20244,675.004,740.004,560.004,655.004,655.0079,682
02 Apr 20244,780.004,840.004,695.004,740.004,740.0050,937
01 Apr 20244,735.004,820.004,705.004,805.004,805.0088,313
29 Mar 20244,790.004,830.004,680.004,735.004,735.00103,041
28 Mar 20244,815.004,860.004,760.004,785.004,785.00108,976
27 Mar 20244,930.004,975.004,805.004,815.004,815.00140,350
26 Mar 20245,030.005,200.004,870.004,875.004,875.00229,410
25 Mar 20245,170.005,220.005,060.005,080.005,080.00193,163
22 Mar 20245,020.005,250.004,925.005,170.005,170.00946,706
21 Mar 20245,120.005,210.005,010.005,020.005,020.00224,015
20 Mar 20245,150.005,440.004,995.005,010.005,010.00469,729
19 Mar 20245,240.005,320.005,020.005,180.005,180.00473,669
18 Mar 20245,290.005,320.005,100.005,270.005,270.00557,172
15 Mar 20244,880.005,590.004,870.005,350.005,350.003,138,180
14 Mar 20244,995.005,290.004,800.004,880.004,880.00742,091
13 Mar 20245,050.005,240.004,920.004,955.004,955.00403,631
12 Mar 20244,930.005,060.004,895.004,995.004,995.00248,564
11 Mar 20245,040.005,070.004,870.004,930.004,930.00307,453
08 Mar 20245,180.005,240.005,010.005,110.005,110.00530,670
07 Mar 20245,200.005,280.005,050.005,200.005,200.00548,989
06 Mar 20245,150.006,000.005,100.005,300.005,300.008,873,826
05 Mar 20245,350.005,390.005,130.005,220.005,220.001,050,681
04 Mar 20245,740.005,790.005,300.005,480.005,480.004,801,970
29 Feb 20244,645.005,740.004,485.005,740.005,740.009,192,162
28 Feb 20244,310.004,420.004,310.004,420.004,420.0071,021
27 Feb 20244,445.004,445.004,330.004,330.004,330.0053,746
26 Feb 20244,485.004,525.004,410.004,410.004,410.0046,925
23 Feb 20244,560.004,665.004,450.004,490.004,490.0080,498
22 Feb 20244,455.004,515.004,440.004,485.004,485.0050,580
21 Feb 20244,495.004,550.004,470.004,490.004,490.0034,143
20 Feb 20244,560.004,575.004,450.004,540.004,540.0033,791
19 Feb 20244,640.004,640.004,535.004,560.004,560.0034,313
16 Feb 20244,560.004,625.004,500.004,580.004,580.0039,876
15 Feb 20244,545.004,650.004,495.004,555.004,555.0080,310
14 Feb 20244,440.004,525.004,360.004,495.004,495.0034,730
13 Feb 20244,375.004,560.004,370.004,520.004,520.00100,156
08 Feb 20244,350.004,455.004,325.004,375.004,375.0061,623
07 Feb 20244,425.004,525.004,320.004,355.004,355.00153,943
06 Feb 20244,485.004,930.004,445.004,445.004,445.001,056,960
05 Feb 20244,670.004,670.004,475.004,515.004,515.0083,741
02 Feb 20244,585.004,665.004,540.004,655.004,655.00125,431
01 Feb 20244,600.004,650.004,500.004,590.004,590.00137,926
31 Jan 20244,785.004,810.004,550.004,600.004,600.0096,000
30 Jan 20244,750.004,840.004,720.004,795.004,795.0072,420
29 Jan 20244,900.004,900.004,715.004,780.004,780.00100,342
26 Jan 20244,680.005,110.004,680.004,910.004,910.00379,393
25 Jan 20244,895.004,895.004,695.004,750.004,750.0077,961
24 Jan 20244,900.004,960.004,705.004,810.004,810.00100,056
23 Jan 20244,830.004,930.004,785.004,870.004,870.00133,279
22 Jan 20244,890.004,905.004,775.004,895.004,895.00123,870
19 Jan 20244,945.005,070.004,800.004,890.004,890.00291,986
18 Jan 20244,665.004,975.004,665.004,915.004,915.00398,220
17 Jan 20244,905.004,945.004,660.004,715.004,715.00166,459
16 Jan 20245,050.005,050.004,785.004,900.004,900.00200,939
15 Jan 20245,020.005,040.004,870.004,965.004,965.00299,964
12 Jan 20245,220.005,280.005,050.005,100.005,100.00344,218
11 Jan 20245,360.005,580.005,160.005,280.005,280.001,011,429
10 Jan 20245,540.005,570.005,050.005,060.005,060.00594,960
09 Jan 20245,710.005,890.005,400.005,540.005,540.001,753,353
08 Jan 20245,520.005,950.005,440.005,470.005,470.001,850,674
05 Jan 20245,650.005,890.005,520.005,570.005,570.001,098,107
04 Jan 20246,070.007,200.005,590.005,620.005,620.0012,570,460
03 Jan 20246,180.006,350.005,870.006,000.006,000.00744,640
02 Jan 20246,130.007,000.005,940.006,250.006,250.007,364,179
28 Dec 20235,680.006,650.005,350.006,140.006,140.0010,460,460
27 Dec 20235,570.005,720.005,460.005,680.005,680.00495,939
27 Dec 2023200 Dividend
26 Dec 20236,000.006,000.005,310.005,480.005,280.00665,899
22 Dec 20236,150.006,760.005,940.005,940.005,723.21958,624
21 Dec 20235,970.006,850.005,960.006,250.006,021.907,471,881
20 Dec 20235,310.006,530.005,170.006,060.005,838.8313,598,180
19 Dec 20235,670.006,180.005,100.005,220.005,029.493,788,755
18 Dec 20234,810.005,750.004,715.005,190.005,000.588,165,138
15 Dec 20235,490.006,000.004,525.004,850.004,672.9913,505,750
14 Dec 20234,030.005,220.004,000.005,220.005,029.496,955,200
13 Dec 20234,000.004,030.003,985.004,020.003,873.2812,326
12 Dec 20233,995.004,025.003,980.004,025.003,878.1023,319
11 Dec 20234,110.004,355.004,005.004,005.003,858.83269,801
08 Dec 20234,045.004,075.004,015.004,040.003,892.5522,837
07 Dec 20234,005.004,065.004,005.004,045.003,897.3718,716
06 Dec 20233,995.004,070.003,975.004,050.003,902.1963,118
05 Dec 20233,970.003,980.003,935.003,980.003,834.7425,354
04 Dec 20233,875.004,000.003,875.003,990.003,844.3843,083
01 Dec 20233,855.003,895.003,840.003,895.003,752.8514,730
30 Nov 20233,865.003,865.003,810.003,855.003,714.3114,165
29 Nov 20233,870.003,910.003,815.003,870.003,728.7628,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...