Canada markets closed

Stonebridge Ventures Inc. (330730.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,975.00-100.00 (-2.45%)
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244,065.004,095.003,820.003,975.003,975.00217,587
Jun 20, 20244,030.004,125.004,030.004,075.004,075.0062,598
Jun 19, 20244,100.004,125.004,000.004,070.004,070.00108,983
Jun 18, 20244,420.004,550.003,960.004,060.004,060.001,057,779
Jun 17, 20244,530.004,530.004,425.004,510.004,510.0019,004
Jun 14, 20244,585.004,585.004,470.004,530.004,530.0030,497
Jun 13, 20244,555.004,605.004,500.004,545.004,545.0027,050
Jun 12, 20244,490.004,575.004,465.004,530.004,530.0027,867
Jun 11, 20244,485.004,685.004,485.004,535.004,535.0053,814
Jun 10, 20244,440.004,520.004,430.004,500.004,500.0019,791
Jun 07, 20244,400.004,530.004,400.004,470.004,470.0026,483
Jun 05, 20244,470.004,555.004,405.004,410.004,410.0037,874
Jun 04, 20244,525.004,575.004,350.004,475.004,475.0023,964
Jun 03, 20244,455.004,585.004,420.004,535.004,535.0038,619
May 31, 20244,435.004,490.004,410.004,420.004,420.0025,145
May 30, 20244,510.004,540.004,440.004,445.004,445.0022,659
May 29, 20244,440.004,645.004,420.004,500.004,500.0094,434
May 28, 20244,400.004,480.004,400.004,445.004,445.0038,259
May 27, 20244,470.004,515.004,395.004,460.004,460.0041,898
May 24, 20244,465.004,545.004,435.004,470.004,470.0029,709
May 23, 20244,575.004,595.004,470.004,470.004,470.0035,904
May 22, 20244,575.004,630.004,530.004,560.004,560.0022,631
May 21, 20244,530.004,655.004,530.004,575.004,575.0022,150
May 20, 20244,725.004,770.004,575.004,575.004,575.0059,908
May 17, 20244,810.004,810.004,685.004,725.004,725.0015,869
May 16, 20244,795.004,810.004,695.004,730.004,730.0018,794
May 14, 20244,710.004,850.004,655.004,775.004,775.0052,806
May 13, 20244,695.004,735.004,635.004,640.004,640.0032,402
May 10, 20244,865.004,895.004,715.004,740.004,740.0082,720
May 09, 20244,775.004,905.004,720.004,905.004,905.00102,293
May 08, 20244,920.005,000.004,760.004,775.004,775.00135,641
May 07, 20244,700.004,795.004,620.004,790.004,790.0078,384
May 03, 20244,765.004,795.004,390.004,700.004,700.0041,650
May 02, 20244,825.004,860.004,680.004,775.004,775.0054,726
Apr 30, 20244,800.004,845.004,775.004,825.004,825.0043,663
Apr 29, 20244,705.004,845.004,685.004,810.004,810.0074,891
Apr 26, 20244,625.004,735.004,625.004,685.004,685.0033,155
Apr 25, 20244,705.004,770.004,620.004,620.004,620.0068,101
Apr 24, 20244,545.004,655.004,545.004,620.004,620.0072,239
Apr 23, 20244,455.004,860.004,455.004,555.004,555.00488,029
Apr 22, 20244,495.004,605.004,450.004,455.004,455.0059,740
Apr 19, 20244,585.004,640.004,410.004,490.004,490.0098,685
Apr 18, 20244,480.004,690.004,450.004,585.004,585.00131,182
Apr 17, 20244,435.004,685.004,385.004,500.004,500.00297,245
Apr 16, 20244,495.005,300.004,360.004,410.004,410.001,747,601
Apr 15, 20244,460.004,495.004,350.004,495.004,495.0050,361
Apr 12, 20244,480.004,480.004,365.004,460.004,460.0031,524
Apr 11, 20244,315.004,445.004,285.004,440.004,440.0044,745
Apr 09, 20244,430.004,570.004,410.004,450.004,450.0095,406
Apr 08, 20244,550.004,570.004,480.004,480.004,480.0055,980
Apr 05, 20244,635.004,695.004,535.004,545.004,545.0073,209
Apr 04, 20244,625.004,715.004,610.004,715.004,715.0044,210
Apr 03, 20244,675.004,740.004,560.004,655.004,655.0079,682
Apr 02, 20244,780.004,840.004,695.004,740.004,740.0050,937
Apr 01, 20244,735.004,820.004,705.004,805.004,805.0088,313
Mar 29, 20244,790.004,830.004,680.004,735.004,735.00103,041
Mar 28, 20244,815.004,860.004,760.004,785.004,785.00108,976
Mar 27, 20244,930.004,975.004,805.004,815.004,815.00140,350
Mar 26, 20245,030.005,200.004,870.004,875.004,875.00229,410
Mar 25, 20245,170.005,220.005,060.005,080.005,080.00193,163
Mar 22, 20245,020.005,250.004,925.005,170.005,170.00946,706
Mar 21, 20245,120.005,210.005,010.005,020.005,020.00224,015
Mar 20, 20245,150.005,440.004,995.005,010.005,010.00469,729
Mar 19, 20245,240.005,320.005,020.005,180.005,180.00473,669
Mar 18, 20245,290.005,320.005,100.005,270.005,270.00557,172
Mar 15, 20244,880.005,590.004,870.005,350.005,350.003,138,180
Mar 14, 20244,995.005,290.004,800.004,880.004,880.00742,091
Mar 13, 20245,050.005,240.004,920.004,955.004,955.00403,631
Mar 12, 20244,930.005,060.004,895.004,995.004,995.00248,564
Mar 11, 20245,040.005,070.004,870.004,930.004,930.00307,453
Mar 08, 20245,180.005,240.005,010.005,110.005,110.00530,670
Mar 07, 20245,200.005,280.005,050.005,200.005,200.00548,989
Mar 06, 20245,150.006,000.005,100.005,300.005,300.008,873,826
Mar 05, 20245,350.005,390.005,130.005,220.005,220.001,050,681
Mar 04, 20245,740.005,790.005,300.005,480.005,480.004,801,970
Feb 29, 20244,645.005,740.004,485.005,740.005,740.009,192,162
Feb 28, 20244,310.004,420.004,310.004,420.004,420.0071,021
Feb 27, 20244,445.004,445.004,330.004,330.004,330.0053,746
Feb 26, 20244,485.004,525.004,410.004,410.004,410.0046,925
Feb 23, 20244,560.004,665.004,450.004,490.004,490.0080,498
Feb 22, 20244,455.004,515.004,440.004,485.004,485.0050,580
Feb 21, 20244,495.004,550.004,470.004,490.004,490.0034,143
Feb 20, 20244,560.004,575.004,450.004,540.004,540.0033,791
Feb 19, 20244,640.004,640.004,535.004,560.004,560.0034,313
Feb 16, 20244,560.004,625.004,500.004,580.004,580.0039,876
Feb 15, 20244,545.004,650.004,495.004,555.004,555.0080,310
Feb 14, 20244,440.004,525.004,360.004,495.004,495.0034,730
Feb 13, 20244,375.004,560.004,370.004,520.004,520.00100,156
Feb 08, 20244,350.004,455.004,325.004,375.004,375.0061,623
Feb 07, 20244,425.004,525.004,320.004,355.004,355.00153,943
Feb 06, 20244,485.004,930.004,445.004,445.004,445.001,056,960
Feb 05, 20244,670.004,670.004,475.004,515.004,515.0083,741
Feb 02, 20244,585.004,665.004,540.004,655.004,655.00125,431
Feb 01, 20244,600.004,650.004,500.004,590.004,590.00137,926
Jan 31, 20244,785.004,810.004,550.004,600.004,600.0096,000
Jan 30, 20244,750.004,840.004,720.004,795.004,795.0072,420
Jan 29, 20244,900.004,900.004,715.004,780.004,780.00100,342
Jan 26, 20244,680.005,110.004,680.004,910.004,910.00379,393
Jan 25, 20244,895.004,895.004,695.004,750.004,750.0077,961
Jan 24, 20244,900.004,960.004,705.004,810.004,810.00100,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...