New Zealand markets closed

Stonebridge Ventures Inc. (330730.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,840.00-5.00 (-0.13%)
At close: 03:30PM KST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243,810.003,865.003,810.003,840.003,840.0012,439
25 Jul 20243,860.003,950.003,795.003,845.003,845.0051,769
24 Jul 20243,990.003,990.003,890.003,890.003,890.0022,875
23 Jul 20243,950.004,115.003,940.003,950.003,950.0027,467
22 Jul 20243,965.003,980.003,880.003,955.003,955.0035,486
19 Jul 20243,995.003,995.003,925.003,965.003,965.0027,828
18 Jul 20243,990.004,025.003,920.003,995.003,995.0039,704
17 Jul 20244,245.004,245.004,005.004,030.004,030.00127,174
16 Jul 20244,035.004,075.003,950.004,055.004,055.0042,114
15 Jul 20244,065.004,080.004,000.004,035.004,035.0015,353
12 Jul 20244,075.004,120.004,020.004,065.004,065.0019,329
11 Jul 20244,120.004,120.004,020.004,075.004,075.0036,878
10 Jul 20243,995.004,125.003,940.004,125.004,125.0076,487
09 Jul 20243,970.004,020.003,970.003,980.003,980.0012,676
08 Jul 20243,925.004,010.003,915.004,010.004,010.0045,482
05 Jul 20244,000.004,000.003,950.003,980.003,980.0022,672
04 Jul 20243,965.004,000.003,915.003,980.003,980.0025,053
03 Jul 20244,020.004,055.003,965.003,975.003,975.0031,413
02 Jul 20244,015.004,025.003,955.004,010.004,010.0024,558
01 Jul 20244,020.004,020.003,950.003,980.003,980.0010,513
28 Jun 20243,970.004,005.003,940.003,985.003,985.0013,525
27 Jun 20244,020.004,020.003,925.003,970.003,970.0025,629
26 Jun 20243,980.004,020.003,935.003,995.003,995.0023,900
25 Jun 20243,885.004,000.003,885.003,980.003,980.0026,380
24 Jun 20244,015.004,015.003,885.003,920.003,920.0039,473
21 Jun 20244,065.004,095.003,820.003,975.003,975.00217,587
20 Jun 20244,030.004,125.004,030.004,075.004,075.0062,598
19 Jun 20244,100.004,125.004,000.004,070.004,070.00108,983
18 Jun 20244,420.004,550.003,960.004,060.004,060.001,057,779
17 Jun 20244,530.004,530.004,425.004,510.004,510.0019,004
14 Jun 20244,585.004,585.004,470.004,530.004,530.0030,497
13 Jun 20244,555.004,605.004,500.004,545.004,545.0027,050
12 Jun 20244,490.004,575.004,465.004,530.004,530.0027,867
11 Jun 20244,485.004,685.004,485.004,535.004,535.0053,814
10 Jun 20244,440.004,520.004,430.004,500.004,500.0019,791
07 Jun 20244,400.004,530.004,400.004,470.004,470.0026,483
05 Jun 20244,470.004,555.004,405.004,410.004,410.0037,874
04 Jun 20244,525.004,575.004,350.004,475.004,475.0023,964
03 Jun 20244,455.004,585.004,420.004,535.004,535.0038,619
31 May 20244,435.004,490.004,410.004,420.004,420.0025,145
30 May 20244,510.004,540.004,440.004,445.004,445.0022,659
29 May 20244,440.004,645.004,420.004,500.004,500.0094,434
28 May 20244,400.004,480.004,400.004,445.004,445.0038,259
27 May 20244,470.004,515.004,395.004,460.004,460.0041,898
24 May 20244,465.004,545.004,435.004,470.004,470.0029,709
23 May 20244,575.004,595.004,470.004,470.004,470.0035,904
22 May 20244,575.004,630.004,530.004,560.004,560.0022,631
21 May 20244,530.004,655.004,530.004,575.004,575.0022,150
20 May 20244,725.004,770.004,575.004,575.004,575.0059,908
17 May 20244,810.004,810.004,685.004,725.004,725.0015,869
16 May 20244,795.004,810.004,695.004,730.004,730.0018,794
14 May 20244,710.004,850.004,655.004,775.004,775.0052,806
13 May 20244,695.004,735.004,635.004,640.004,640.0032,402
10 May 20244,865.004,895.004,715.004,740.004,740.0082,720
09 May 20244,775.004,905.004,720.004,905.004,905.00102,293
08 May 20244,920.005,000.004,760.004,775.004,775.00135,641
07 May 20244,700.004,795.004,620.004,790.004,790.0078,384
03 May 20244,765.004,795.004,390.004,700.004,700.0041,650
02 May 20244,825.004,860.004,680.004,775.004,775.0054,726
30 Apr 20244,800.004,845.004,775.004,825.004,825.0043,663
29 Apr 20244,705.004,845.004,685.004,810.004,810.0074,891
26 Apr 20244,625.004,735.004,625.004,685.004,685.0033,155
25 Apr 20244,705.004,770.004,620.004,620.004,620.0068,101
24 Apr 20244,545.004,655.004,545.004,620.004,620.0072,239
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...