Stonebridge Ventures Inc. (330730.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4,495.00 | 5,300.00 | 4,360.00 | 4,410.00 | 4,410.00 | 1,747,601 |
| 15 Apr 2024 | 4,460.00 | 4,495.00 | 4,350.00 | 4,495.00 | 4,495.00 | 50,361 |
| 12 Apr 2024 | 4,480.00 | 4,480.00 | 4,365.00 | 4,460.00 | 4,460.00 | 31,524 |
| 11 Apr 2024 | 4,315.00 | 4,445.00 | 4,285.00 | 4,440.00 | 4,440.00 | 44,745 |
| 09 Apr 2024 | 4,430.00 | 4,570.00 | 4,410.00 | 4,450.00 | 4,450.00 | 95,406 |
| 08 Apr 2024 | 4,550.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 55,980 |
| 05 Apr 2024 | 4,635.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,545.00 | 73,209 |
| 04 Apr 2024 | 4,625.00 | 4,715.00 | 4,610.00 | 4,715.00 | 4,715.00 | 44,210 |
| 03 Apr 2024 | 4,675.00 | 4,740.00 | 4,560.00 | 4,655.00 | 4,655.00 | 79,682 |
| 02 Apr 2024 | 4,780.00 | 4,840.00 | 4,695.00 | 4,740.00 | 4,740.00 | 50,937 |
| 01 Apr 2024 | 4,735.00 | 4,820.00 | 4,705.00 | 4,805.00 | 4,805.00 | 88,313 |
| 29 Mar 2024 | 4,790.00 | 4,830.00 | 4,680.00 | 4,735.00 | 4,735.00 | 103,041 |
| 28 Mar 2024 | 4,815.00 | 4,860.00 | 4,760.00 | 4,785.00 | 4,785.00 | 108,976 |
| 27 Mar 2024 | 4,930.00 | 4,975.00 | 4,805.00 | 4,815.00 | 4,815.00 | 140,350 |
| 26 Mar 2024 | 5,030.00 | 5,200.00 | 4,870.00 | 4,875.00 | 4,875.00 | 229,410 |
| 25 Mar 2024 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 193,163 |
| 22 Mar 2024 | 5,020.00 | 5,250.00 | 4,925.00 | 5,170.00 | 5,170.00 | 946,706 |
| 21 Mar 2024 | 5,120.00 | 5,210.00 | 5,010.00 | 5,020.00 | 5,020.00 | 224,015 |
| 20 Mar 2024 | 5,150.00 | 5,440.00 | 4,995.00 | 5,010.00 | 5,010.00 | 469,729 |
| 19 Mar 2024 | 5,240.00 | 5,320.00 | 5,020.00 | 5,180.00 | 5,180.00 | 473,669 |
| 18 Mar 2024 | 5,290.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 557,172 |
| 15 Mar 2024 | 4,880.00 | 5,590.00 | 4,870.00 | 5,350.00 | 5,350.00 | 3,138,180 |
| 14 Mar 2024 | 4,995.00 | 5,290.00 | 4,800.00 | 4,880.00 | 4,880.00 | 742,091 |
| 13 Mar 2024 | 5,050.00 | 5,240.00 | 4,920.00 | 4,955.00 | 4,955.00 | 403,631 |
| 12 Mar 2024 | 4,930.00 | 5,060.00 | 4,895.00 | 4,995.00 | 4,995.00 | 248,564 |
| 11 Mar 2024 | 5,040.00 | 5,070.00 | 4,870.00 | 4,930.00 | 4,930.00 | 307,453 |
| 08 Mar 2024 | 5,180.00 | 5,240.00 | 5,010.00 | 5,110.00 | 5,110.00 | 530,670 |
| 07 Mar 2024 | 5,200.00 | 5,280.00 | 5,050.00 | 5,200.00 | 5,200.00 | 548,989 |
| 06 Mar 2024 | 5,150.00 | 6,000.00 | 5,100.00 | 5,300.00 | 5,300.00 | 8,873,826 |
| 05 Mar 2024 | 5,350.00 | 5,390.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1,050,681 |
| 04 Mar 2024 | 5,740.00 | 5,790.00 | 5,300.00 | 5,480.00 | 5,480.00 | 4,801,970 |
| 29 Feb 2024 | 4,645.00 | 5,740.00 | 4,485.00 | 5,740.00 | 5,740.00 | 9,192,162 |
| 28 Feb 2024 | 4,310.00 | 4,420.00 | 4,310.00 | 4,420.00 | 4,420.00 | 71,021 |
| 27 Feb 2024 | 4,445.00 | 4,445.00 | 4,330.00 | 4,330.00 | 4,330.00 | 53,746 |
| 26 Feb 2024 | 4,485.00 | 4,525.00 | 4,410.00 | 4,410.00 | 4,410.00 | 46,925 |
| 23 Feb 2024 | 4,560.00 | 4,665.00 | 4,450.00 | 4,490.00 | 4,490.00 | 80,498 |
| 22 Feb 2024 | 4,455.00 | 4,515.00 | 4,440.00 | 4,485.00 | 4,485.00 | 50,580 |
| 21 Feb 2024 | 4,495.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,490.00 | 34,143 |
| 20 Feb 2024 | 4,560.00 | 4,575.00 | 4,450.00 | 4,540.00 | 4,540.00 | 33,791 |
| 19 Feb 2024 | 4,640.00 | 4,640.00 | 4,535.00 | 4,560.00 | 4,560.00 | 34,313 |
| 16 Feb 2024 | 4,560.00 | 4,625.00 | 4,500.00 | 4,580.00 | 4,580.00 | 39,876 |
| 15 Feb 2024 | 4,545.00 | 4,650.00 | 4,495.00 | 4,555.00 | 4,555.00 | 80,310 |
| 14 Feb 2024 | 4,440.00 | 4,525.00 | 4,360.00 | 4,495.00 | 4,495.00 | 34,730 |
| 13 Feb 2024 | 4,375.00 | 4,560.00 | 4,370.00 | 4,520.00 | 4,520.00 | 100,156 |
| 08 Feb 2024 | 4,350.00 | 4,455.00 | 4,325.00 | 4,375.00 | 4,375.00 | 61,623 |
| 07 Feb 2024 | 4,425.00 | 4,525.00 | 4,320.00 | 4,355.00 | 4,355.00 | 153,943 |
| 06 Feb 2024 | 4,485.00 | 4,930.00 | 4,445.00 | 4,445.00 | 4,445.00 | 1,056,960 |
| 05 Feb 2024 | 4,670.00 | 4,670.00 | 4,475.00 | 4,515.00 | 4,515.00 | 83,741 |
| 02 Feb 2024 | 4,585.00 | 4,665.00 | 4,540.00 | 4,655.00 | 4,655.00 | 125,431 |
| 01 Feb 2024 | 4,600.00 | 4,650.00 | 4,500.00 | 4,590.00 | 4,590.00 | 137,926 |
| 31 Jan 2024 | 4,785.00 | 4,810.00 | 4,550.00 | 4,600.00 | 4,600.00 | 96,000 |
| 30 Jan 2024 | 4,750.00 | 4,840.00 | 4,720.00 | 4,795.00 | 4,795.00 | 72,420 |
| 29 Jan 2024 | 4,900.00 | 4,900.00 | 4,715.00 | 4,780.00 | 4,780.00 | 100,342 |
| 26 Jan 2024 | 4,680.00 | 5,110.00 | 4,680.00 | 4,910.00 | 4,910.00 | 379,393 |
| 25 Jan 2024 | 4,895.00 | 4,895.00 | 4,695.00 | 4,750.00 | 4,750.00 | 77,961 |
| 24 Jan 2024 | 4,900.00 | 4,960.00 | 4,705.00 | 4,810.00 | 4,810.00 | 100,056 |
| 23 Jan 2024 | 4,830.00 | 4,930.00 | 4,785.00 | 4,870.00 | 4,870.00 | 133,279 |
| 22 Jan 2024 | 4,890.00 | 4,905.00 | 4,775.00 | 4,895.00 | 4,895.00 | 123,870 |
| 19 Jan 2024 | 4,945.00 | 5,070.00 | 4,800.00 | 4,890.00 | 4,890.00 | 291,986 |
| 18 Jan 2024 | 4,665.00 | 4,975.00 | 4,665.00 | 4,915.00 | 4,915.00 | 398,220 |
| 17 Jan 2024 | 4,905.00 | 4,945.00 | 4,660.00 | 4,715.00 | 4,715.00 | 166,459 |
| 16 Jan 2024 | 5,050.00 | 5,050.00 | 4,785.00 | 4,900.00 | 4,900.00 | 200,939 |
| 15 Jan 2024 | 5,020.00 | 5,040.00 | 4,870.00 | 4,965.00 | 4,965.00 | 299,964 |
| 12 Jan 2024 | 5,220.00 | 5,280.00 | 5,050.00 | 5,100.00 | 5,100.00 | 344,218 |
| 11 Jan 2024 | 5,360.00 | 5,580.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1,011,429 |
| 10 Jan 2024 | 5,540.00 | 5,570.00 | 5,050.00 | 5,060.00 | 5,060.00 | 594,960 |
| 09 Jan 2024 | 5,710.00 | 5,890.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1,753,353 |
| 08 Jan 2024 | 5,520.00 | 5,950.00 | 5,440.00 | 5,470.00 | 5,470.00 | 1,850,674 |
| 05 Jan 2024 | 5,650.00 | 5,890.00 | 5,520.00 | 5,570.00 | 5,570.00 | 1,098,107 |
| 04 Jan 2024 | 6,070.00 | 7,200.00 | 5,590.00 | 5,620.00 | 5,620.00 | 12,570,460 |
| 03 Jan 2024 | 6,180.00 | 6,350.00 | 5,870.00 | 6,000.00 | 6,000.00 | 744,640 |
| 02 Jan 2024 | 6,130.00 | 7,000.00 | 5,940.00 | 6,250.00 | 6,250.00 | 7,364,179 |
| 28 Dec 2023 | 5,680.00 | 6,650.00 | 5,350.00 | 6,140.00 | 6,140.00 | 10,460,460 |
| 27 Dec 2023 | 5,570.00 | 5,720.00 | 5,460.00 | 5,680.00 | 5,680.00 | 495,939 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 6,000.00 | 6,000.00 | 5,310.00 | 5,480.00 | 5,280.00 | 665,899 |
| 22 Dec 2023 | 6,150.00 | 6,760.00 | 5,940.00 | 5,940.00 | 5,723.21 | 958,624 |
| 21 Dec 2023 | 5,970.00 | 6,850.00 | 5,960.00 | 6,250.00 | 6,021.90 | 7,471,881 |
| 20 Dec 2023 | 5,310.00 | 6,530.00 | 5,170.00 | 6,060.00 | 5,838.83 | 13,598,180 |
| 19 Dec 2023 | 5,670.00 | 6,180.00 | 5,100.00 | 5,220.00 | 5,029.49 | 3,788,755 |
| 18 Dec 2023 | 4,810.00 | 5,750.00 | 4,715.00 | 5,190.00 | 5,000.58 | 8,165,138 |
| 15 Dec 2023 | 5,490.00 | 6,000.00 | 4,525.00 | 4,850.00 | 4,672.99 | 13,505,750 |
| 14 Dec 2023 | 4,030.00 | 5,220.00 | 4,000.00 | 5,220.00 | 5,029.49 | 6,955,200 |
| 13 Dec 2023 | 4,000.00 | 4,030.00 | 3,985.00 | 4,020.00 | 3,873.28 | 12,326 |
| 12 Dec 2023 | 3,995.00 | 4,025.00 | 3,980.00 | 4,025.00 | 3,878.10 | 23,319 |
| 11 Dec 2023 | 4,110.00 | 4,355.00 | 4,005.00 | 4,005.00 | 3,858.83 | 269,801 |
| 08 Dec 2023 | 4,045.00 | 4,075.00 | 4,015.00 | 4,040.00 | 3,892.55 | 22,837 |
| 07 Dec 2023 | 4,005.00 | 4,065.00 | 4,005.00 | 4,045.00 | 3,897.37 | 18,716 |
| 06 Dec 2023 | 3,995.00 | 4,070.00 | 3,975.00 | 4,050.00 | 3,902.19 | 63,118 |
| 05 Dec 2023 | 3,970.00 | 3,980.00 | 3,935.00 | 3,980.00 | 3,834.74 | 25,354 |
| 04 Dec 2023 | 3,875.00 | 4,000.00 | 3,875.00 | 3,990.00 | 3,844.38 | 43,083 |
| 01 Dec 2023 | 3,855.00 | 3,895.00 | 3,840.00 | 3,895.00 | 3,752.85 | 14,730 |
| 30 Nov 2023 | 3,865.00 | 3,865.00 | 3,810.00 | 3,855.00 | 3,714.31 | 14,165 |
| 29 Nov 2023 | 3,870.00 | 3,910.00 | 3,815.00 | 3,870.00 | 3,728.76 | 28,159 |
| 28 Nov 2023 | 3,915.00 | 3,945.00 | 3,810.00 | 3,870.00 | 3,728.76 | 43,763 |
| 27 Nov 2023 | 3,820.00 | 4,060.00 | 3,775.00 | 3,910.00 | 3,767.30 | 101,380 |
| 24 Nov 2023 | 3,845.00 | 3,845.00 | 3,790.00 | 3,825.00 | 3,685.40 | 13,666 |
| 23 Nov 2023 | 3,810.00 | 3,875.00 | 3,800.00 | 3,825.00 | 3,685.40 | 53,180 |
| 22 Nov 2023 | 3,865.00 | 3,880.00 | 3,800.00 | 3,825.00 | 3,685.40 | 16,056 |
| 21 Nov 2023 | 3,840.00 | 3,950.00 | 3,800.00 | 3,875.00 | 3,733.58 | 78,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.