Stonebridge Ventures Inc. 330730
KRX · South Korea · Finance
KRW 4,605.00+5.00 (+0.11%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,610.00 | +0.22% | KRW 4,555.00 | KRW 4,615.00 | KRW 4,555.00 | 4.22K |
| 2026-10-01 | KRW 4,600.00 | +0.44% | KRW 4,540.00 | KRW 4,605.00 | KRW 4,520.00 | 16.04K |
| 2026-09-30 | KRW 4,580.00 | -0.54% | KRW 4,570.00 | KRW 4,820.00 | KRW 4,520.00 | 17.18K |
| 2026-09-29 | KRW 4,605.00 | -1.18% | KRW 4,630.00 | KRW 4,660.00 | KRW 4,530.00 | 17.33K |
| 2026-09-28 | KRW 4,660.00 | -0.21% | KRW 4,635.00 | KRW 4,680.00 | KRW 4,635.00 | 11.75K |
| 2026-09-23 | KRW 4,670.00 | +1.74% | KRW 4,625.00 | KRW 4,735.00 | KRW 4,620.00 | 14.78K |
| 2026-09-22 | KRW 4,590.00 | -0.54% | KRW 4,585.00 | KRW 4,660.00 | KRW 4,560.00 | 16.51K |
| 2026-09-21 | KRW 4,615.00 | 0.00% | KRW 4,575.00 | KRW 4,645.00 | KRW 4,530.00 | 16.22K |
| 2026-09-18 | KRW 4,615.00 | +0.54% | KRW 4,620.00 | KRW 4,660.00 | KRW 4,570.00 | 11.87K |
| 2026-09-17 | KRW 4,590.00 | +1.10% | KRW 4,520.00 | KRW 4,615.00 | KRW 4,520.00 | 4.74K |
| 2026-09-16 | KRW 4,540.00 | -0.22% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,510.00 | 11.74K |
| 2026-09-15 | KRW 4,550.00 | -2.47% | KRW 4,585.00 | KRW 4,690.00 | KRW 4,490.00 | 68.93K |
| 2026-09-14 | KRW 4,665.00 | -0.43% | KRW 4,690.00 | KRW 4,745.00 | KRW 4,490.00 | 39.59K |
| 2026-09-11 | KRW 4,685.00 | -2.90% | KRW 4,670.00 | KRW 4,745.00 | KRW 4,600.00 | 41.44K |
| 2026-09-10 | KRW 4,825.00 | -1.43% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,685.00 | 26.82K |
| 2026-09-09 | KRW 4,895.00 | +4.82% | KRW 4,615.00 | KRW 4,925.00 | KRW 4,615.00 | 75.71K |
| 2026-09-08 | KRW 4,670.00 | -1.68% | KRW 4,750.00 | KRW 4,800.00 | KRW 4,630.00 | 65.24K |
| 2026-09-07 | KRW 4,750.00 | -2.46% | KRW 4,835.00 | KRW 4,870.00 | KRW 4,725.00 | 50.08K |
| 2026-09-04 | KRW 4,870.00 | +3.18% | KRW 4,660.00 | KRW 4,900.00 | KRW 4,660.00 | 34.23K |
| 2026-09-03 | KRW 4,720.00 | -1.46% | KRW 4,755.00 | KRW 4,795.00 | KRW 4,700.00 | 8.57K |
| 2026-09-02 | KRW 4,790.00 | -1.44% | KRW 4,800.00 | KRW 4,845.00 | KRW 4,750.00 | 6.27K |
| 2026-09-01 | KRW 4,860.00 | +0.31% | KRW 4,790.00 | KRW 4,860.00 | KRW 4,775.00 | 7.04K |
| 2026-08-31 | KRW 4,845.00 | -0.92% | KRW 4,765.00 | KRW 4,860.00 | KRW 4,585.00 | 23.70K |
| 2026-08-28 | KRW 4,890.00 | +0.62% | KRW 4,830.00 | KRW 5,100.00 | KRW 4,800.00 | 108.36K |
| 2026-08-27 | KRW 4,860.00 | -1.52% | KRW 4,920.00 | KRW 4,975.00 | KRW 4,755.00 | 15.38K |
| 2026-08-26 | KRW 4,935.00 | -0.30% | KRW 4,910.00 | KRW 5,000.00 | KRW 4,825.00 | 15.17K |
| 2026-08-25 | KRW 4,950.00 | +2.27% | KRW 4,835.00 | KRW 4,950.00 | KRW 4,620.00 | 29.46K |
| 2026-08-24 | KRW 4,840.00 | -1.12% | KRW 4,950.00 | KRW 5,140.00 | KRW 4,725.00 | 25.60K |
| 2026-08-21 | KRW 4,895.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,810.00 | 21.13K |
| 2026-08-20 | KRW 4,895.00 | +2.41% | KRW 4,755.00 | KRW 4,945.00 | KRW 4,755.00 | 24.96K |
| 2026-08-19 | KRW 4,780.00 | -2.05% | KRW 4,740.00 | KRW 4,860.00 | KRW 4,715.00 | 18.12K |
| 2026-08-18 | KRW 4,880.00 | -3.75% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,720.00 | 59.01K |
| 2026-08-14 | KRW 5,070.00 | -1.17% | KRW 5,090.00 | KRW 5,180.00 | KRW 4,860.00 | 39.97K |
| 2026-08-13 | KRW 5,130.00 | +0.39% | KRW 5,040.00 | KRW 5,290.00 | KRW 5,040.00 | 27.73K |
| 2026-08-12 | KRW 5,110.00 | +0.39% | KRW 5,010.00 | KRW 5,110.00 | KRW 5,000.00 | 20.85K |
| 2026-08-11 | KRW 5,090.00 | +2.83% | KRW 4,945.00 | KRW 5,090.00 | KRW 4,880.00 | 24.80K |
| 2026-08-10 | KRW 4,950.00 | +1.43% | KRW 4,810.00 | KRW 4,955.00 | KRW 4,810.00 | 14.52K |
| 2026-08-07 | KRW 4,880.00 | -0.31% | KRW 4,855.00 | KRW 4,935.00 | KRW 4,760.00 | 14.65K |
| 2026-08-06 | KRW 4,895.00 | -0.10% | KRW 4,865.00 | KRW 4,935.00 | KRW 4,805.00 | 17.39K |
| 2026-08-05 | KRW 4,900.00 | +3.16% | KRW 4,710.00 | KRW 4,900.00 | KRW 4,710.00 | 58.00K |
| 2026-08-04 | KRW 4,750.00 | +3.71% | KRW 4,575.00 | KRW 4,750.00 | KRW 4,565.00 | 29.25K |
| 2026-08-03 | KRW 4,580.00 | +1.89% | KRW 4,540.00 | KRW 4,720.00 | KRW 4,435.00 | 31.69K |
| 2026-07-31 | KRW 4,495.00 | +7.79% | KRW 4,220.00 | KRW 4,540.00 | KRW 4,220.00 | 43.98K |
| 2026-07-30 | KRW 4,170.00 | +0.12% | KRW 4,000.00 | KRW 4,285.00 | KRW 4,000.00 | 34.67K |
| 2026-07-29 | KRW 4,165.00 | -6.61% | KRW 4,460.00 | KRW 4,680.00 | KRW 4,090.00 | 90.52K |
| 2026-07-28 | KRW 4,460.00 | -1.98% | KRW 4,420.00 | KRW 4,570.00 | KRW 4,380.00 | 61.29K |
| 2026-07-27 | KRW 4,550.00 | +1.34% | KRW 4,490.00 | KRW 4,625.00 | KRW 4,430.00 | 34.78K |
| 2026-07-24 | KRW 4,490.00 | -3.65% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,420.00 | 111.09K |
| 2026-07-23 | KRW 4,660.00 | +2.98% | KRW 4,410.00 | KRW 4,660.00 | KRW 4,410.00 | 26.61K |
| 2026-07-22 | KRW 4,525.00 | +2.14% | KRW 4,440.00 | KRW 4,525.00 | KRW 4,370.00 | 20.87K |
| 2026-07-21 | KRW 4,430.00 | +1.03% | KRW 4,350.00 | KRW 4,430.00 | KRW 4,265.00 | 17.18K |
| 2026-07-20 | KRW 4,385.00 | -1.79% | KRW 4,405.00 | KRW 4,460.00 | KRW 4,310.00 | 21.03K |
| 2026-07-16 | KRW 4,465.00 | -2.51% | KRW 4,545.00 | KRW 4,602.00 | KRW 4,410.00 | 14.33K |
| 2026-07-15 | KRW 4,580.00 | +2.69% | KRW 4,450.00 | KRW 4,580.00 | KRW 4,450.00 | 11.65K |
| 2026-07-14 | KRW 4,460.00 | +0.22% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,245.00 | 60.38K |
| 2026-07-13 | KRW 4,450.00 | -2.20% | KRW 4,485.00 | KRW 4,705.00 | KRW 4,400.00 | 50.71K |
| 2026-07-10 | KRW 4,550.00 | +3.88% | KRW 4,380.00 | KRW 4,600.00 | KRW 4,380.00 | 22.67K |
| 2026-07-09 | KRW 4,380.00 | -2.45% | KRW 4,420.00 | KRW 4,710.00 | KRW 4,370.00 | 20.64K |
| 2026-07-08 | KRW 4,490.00 | -3.44% | KRW 4,475.00 | KRW 4,705.00 | KRW 4,420.00 | 39.61K |
| 2026-07-07 | KRW 4,650.00 | -3.23% | KRW 4,770.00 | KRW 4,810.00 | KRW 4,590.00 | 24.75K |
| 2026-07-06 | KRW 4,805.00 | -1.84% | KRW 4,805.00 | KRW 4,850.00 | KRW 4,675.00 | 21.12K |
| 2026-07-03 | KRW 4,895.00 | +0.10% | KRW 4,850.00 | KRW 4,995.00 | KRW 4,645.00 | 21.33K |
| 2026-07-02 | KRW 4,890.00 | -0.51% | KRW 4,875.00 | KRW 4,980.00 | KRW 4,750.00 | 45.92K |
| 2026-07-01 | KRW 4,915.00 | +3.15% | KRW 4,765.00 | KRW 5,020.00 | KRW 4,705.00 | 53.69K |
| 2026-06-30 | KRW 4,765.00 | +0.32% | KRW 4,790.00 | KRW 4,850.00 | KRW 4,700.00 | 31.26K |
| 2026-06-29 | KRW 4,750.00 | +10.47% | KRW 4,345.00 | KRW 4,815.00 | KRW 4,335.00 | 52.56K |
| 2026-06-26 | KRW 4,300.00 | -2.38% | KRW 4,355.00 | KRW 4,505.00 | KRW 4,220.00 | 111.60K |
| 2026-06-25 | KRW 4,405.00 | +0.34% | KRW 4,405.00 | KRW 4,625.00 | KRW 4,335.00 | 58.48K |
| 2026-06-24 | KRW 4,390.00 | +0.46% | KRW 4,300.00 | KRW 4,540.00 | KRW 4,300.00 | 30.95K |
| 2026-06-23 | KRW 4,370.00 | -4.38% | KRW 4,450.00 | KRW 4,560.00 | KRW 4,310.00 | 83.54K |
| 2026-06-22 | KRW 4,570.00 | -5.19% | KRW 4,655.00 | KRW 4,950.00 | KRW 4,475.00 | 64.74K |
| 2026-06-19 | KRW 4,820.00 | -4.55% | KRW 4,955.00 | KRW 5,020.00 | KRW 4,655.00 | 130.91K |
| 2026-06-18 | KRW 5,050.00 | -3.07% | KRW 5,210.00 | KRW 5,250.00 | KRW 5,000.00 | 83.64K |
| 2026-06-17 | KRW 5,210.00 | -2.43% | KRW 5,290.00 | KRW 5,340.00 | KRW 5,200.00 | 85.83K |
| 2026-06-16 | KRW 5,340.00 | -2.73% | KRW 5,490.00 | KRW 5,580.00 | KRW 5,280.00 | 94.59K |
| 2026-06-15 | KRW 5,490.00 | -0.54% | KRW 5,580.00 | KRW 5,720.00 | KRW 5,300.00 | 103.87K |
| 2026-06-12 | KRW 5,520.00 | +1.28% | KRW 5,520.00 | KRW 5,720.00 | KRW 5,410.00 | 52.60K |
| 2026-06-11 | KRW 5,450.00 | +0.55% | KRW 5,300.00 | KRW 5,520.00 | KRW 5,200.00 | 35.58K |
| 2026-06-10 | KRW 5,420.00 | -2.52% | KRW 5,510.00 | KRW 5,610.00 | KRW 5,300.00 | 68 |
| 2026-06-09 | KRW 5,560.00 | +7.13% | KRW 5,290.00 | KRW 5,560.00 | KRW 5,280.00 | 50.02K |
| 2026-06-08 | KRW 5,190.00 | -11.13% | KRW 5,390.00 | KRW 5,650.00 | KRW 5,190.00 | 128.85K |
| 2026-06-05 | KRW 5,840.00 | -2.34% | KRW 5,840.00 | KRW 6,050.00 | KRW 5,740.00 | 65.25K |
| 2026-06-04 | KRW 5,980.00 | -6.27% | KRW 6,290.00 | KRW 6,450.00 | KRW 5,900.00 | 145.01K |
| 2026-06-02 | KRW 6,380.00 | +9.25% | KRW 5,710.00 | KRW 6,420.00 | KRW 5,550.00 | 329.99K |
| 2026-06-01 | KRW 5,840.00 | -4.73% | KRW 6,030.00 | KRW 6,130.00 | KRW 5,650.00 | 175.03K |
| 2026-05-29 | KRW 6,130.00 | -2.39% | KRW 6,310.00 | KRW 6,530.00 | KRW 6,080.00 | 157.32K |
| 2026-05-28 | KRW 6,280.00 | -8.19% | KRW 6,780.00 | KRW 6,830.00 | KRW 6,190.00 | 203.23K |
| 2026-05-27 | KRW 6,840.00 | -3.25% | KRW 7,050.00 | KRW 7,220.00 | KRW 6,730.00 | 135.35K |
| 2026-05-26 | KRW 7,070.00 | +0.28% | KRW 7,170.00 | KRW 7,180.00 | KRW 6,730.00 | 205.86K |
| 2026-05-22 | KRW 7,050.00 | +3.98% | KRW 6,790.00 | KRW 7,150.00 | KRW 6,650.00 | 155.56K |