Stock listing
KRX:330730 Stonebridge Ventures Inc. (스톤브릿지벤처스) 주가
Follow Stonebridge Ventures Inc. into a list and get an email when it puts out news.
Share price · KRX:330730
₩4,390.00 KRW -55.00 (-1.2%)
Close on Oct 30, 2026
- Day range
- ₩4,330.00 – ₩4,475.00 KRWOct 30, 2026
- Volume
- 16,541 sharesOct 30, 2026
- Market cap
- ₩76.83B KRWAt the close on Oct 30, 2026 · price × 17.50M shares outstanding
- 52-week range
- ₩4,000.00 – ₩7,270.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩120.6M KRWMedian day 17,984 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:330730 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,390.00 | -55.00 | -1.2% | ₩4,415.00 | ₩4,475.00 | ₩4,330.00 | 16,541 | |
| ₩4,445.00 | -80.00 | -1.8% | ₩4,430.00 | ₩4,535.00 | ₩4,420.00 | 6,208 | |
| ₩4,525.00 | +40.00 | +0.9% | ₩4,415.00 | ₩4,550.00 | ₩4,415.00 | 5,766 | |
| ₩4,485.00 | +85.00 | +1.9% | ₩4,410.00 | ₩4,485.00 | ₩4,410.00 | 7,316 | |
| ₩4,400.00 | -60.00 | -1.3% | ₩4,400.00 | ₩4,590.00 | ₩4,355.00 | 53,902 | |
| ₩4,460.00 | -85.00 | -1.9% | ₩4,440.00 | ₩4,510.00 | ₩4,425.00 | 13,321 | |
| ₩4,545.00 | -40.00 | -0.9% | ₩4,510.00 | ₩4,615.00 | ₩4,500.00 | 13,584 | |
| ₩4,585.00 | -5.00 | -0.1% | ₩4,510.00 | ₩4,600.00 | ₩4,510.00 | 5,186 | |
| ₩4,590.00 | -10.00 | -0.2% | ₩4,555.00 | ₩4,620.00 | ₩4,525.00 | 7,832 | |
| ₩4,600.00 | +25.00 | +0.5% | ₩4,400.00 | ₩4,600.00 | ₩4,390.00 | 8,657 | |
| ₩4,575.00 | +160.00 | +3.6% | ₩4,325.00 | ₩4,590.00 | ₩4,325.00 | 11,310 | |
| ₩4,415.00 | -45.00 | -1.0% | ₩4,415.00 | ₩4,465.00 | ₩4,325.00 | 39,686 | |
| ₩4,460.00 | -95.00 | -2.1% | ₩4,500.00 | ₩4,585.00 | ₩4,460.00 | 7,270 | |
| ₩4,555.00 | -65.00 | -1.4% | ₩4,540.00 | ₩4,620.00 | ₩4,435.00 | 19,983 | |
| ₩4,620.00 | -100.00 | -2.1% | ₩4,680.00 | ₩4,725.00 | ₩4,575.00 | 18,697 | |
| ₩4,720.00 | +20.00 | +0.4% | ₩4,660.00 | ₩4,720.00 | ₩4,630.00 | 17,850 | |
| ₩4,700.00 | +30.00 | +0.6% | ₩4,700.00 | ₩4,715.00 | ₩4,665.00 | 25,150 | |
| ₩4,670.00 | +65.00 | +1.4% | ₩4,625.00 | ₩4,735.00 | ₩4,625.00 | 36,803 | |
| ₩4,605.00 | +5.00 | +0.1% | ₩4,555.00 | ₩4,615.00 | ₩4,555.00 | 9,637 | |
| ₩4,600.00 | +20.00 | +0.4% | ₩4,540.00 | ₩4,605.00 | ₩4,520.00 | 16,041 | |
| ₩4,580.00 | -25.00 | -0.5% | ₩4,570.00 | ₩4,820.00 | ₩4,520.00 | 17,176 | |
| ₩4,605.00 | -55.00 | -1.2% | ₩4,630.00 | ₩4,660.00 | ₩4,530.00 | 17,330 | |
| ₩4,660.00 | -10.00 | -0.2% | ₩4,635.00 | ₩4,680.00 | ₩4,635.00 | 11,754 | |
| ₩4,670.00 | +80.00 | +1.7% | ₩4,625.00 | ₩4,735.00 | ₩4,620.00 | 14,778 | |
| ₩4,590.00 | -25.00 | -0.5% | ₩4,585.00 | ₩4,660.00 | ₩4,560.00 | 16,513 | |
| ₩4,615.00 | 0.00 | 0.0% | ₩4,575.00 | ₩4,645.00 | ₩4,530.00 | 16,220 | |
| ₩4,615.00 | +25.00 | +0.5% | ₩4,620.00 | ₩4,660.00 | ₩4,570.00 | 11,872 | |
| ₩4,590.00 | +50.00 | +1.1% | ₩4,520.00 | ₩4,615.00 | ₩4,520.00 | 4,738 | |
| ₩4,540.00 | -10.00 | -0.2% | ₩4,580.00 | ₩4,580.00 | ₩4,510.00 | 11,740 | |
| ₩4,550.00 | -115.00 | -2.5% | ₩4,585.00 | ₩4,690.00 | ₩4,490.00 | 65,035 | |
| ₩4,665.00 | -20.00 | -0.4% | ₩4,690.00 | ₩4,745.00 | ₩4,490.00 | 39,590 | |
| ₩4,685.00 | -140.00 | -2.9% | ₩4,670.00 | ₩4,745.00 | ₩4,600.00 | 41,444 | |
| ₩4,825.00 | -70.00 | -1.4% | ₩4,895.00 | ₩4,895.00 | ₩4,685.00 | 26,822 | |
| ₩4,895.00 | +225.00 | +4.8% | ₩4,615.00 | ₩4,925.00 | ₩4,615.00 | 75,705 | |
| ₩4,670.00 | -80.00 | -1.7% | ₩4,750.00 | ₩4,800.00 | ₩4,630.00 | 65,241 | |
| ₩4,750.00 | -120.00 | -2.5% | ₩4,835.00 | ₩4,870.00 | ₩4,725.00 | 50,076 | |
| ₩4,870.00 | +150.00 | +3.2% | ₩4,660.00 | ₩4,900.00 | ₩4,660.00 | 34,229 | |
| ₩4,720.00 | -70.00 | -1.5% | ₩4,755.00 | ₩4,795.00 | ₩4,700.00 | 8,574 | |
| ₩4,790.00 | -70.00 | -1.4% | ₩4,800.00 | ₩4,845.00 | ₩4,750.00 | 6,274 | |
| ₩4,860.00 | +15.00 | +0.3% | ₩4,790.00 | ₩4,860.00 | ₩4,775.00 | 7,043 | |
| ₩4,845.00 | -45.00 | -0.9% | ₩4,765.00 | ₩4,860.00 | ₩4,585.00 | 23,703 | |
| ₩4,890.00 | +30.00 | +0.6% | ₩4,830.00 | ₩5,100.00 | ₩4,800.00 | 108,364 | |
| ₩4,860.00 | -75.00 | -1.5% | ₩4,920.00 | ₩4,975.00 | ₩4,755.00 | 15,379 | |
| ₩4,935.00 | -15.00 | -0.3% | ₩4,910.00 | ₩5,000.00 | ₩4,825.00 | 15,169 | |
| ₩4,950.00 | +110.00 | +2.3% | ₩4,835.00 | ₩4,950.00 | ₩4,620.00 | 29,460 | |
| ₩4,840.00 | -55.00 | -1.1% | ₩4,950.00 | ₩5,140.00 | ₩4,725.00 | 25,597 | |
| ₩4,895.00 | 0.00 | 0.0% | ₩4,995.00 | ₩4,995.00 | ₩4,810.00 | 21,126 | |
| ₩4,895.00 | +115.00 | +2.4% | ₩4,755.00 | ₩4,945.00 | ₩4,755.00 | 24,963 | |
| ₩4,780.00 | -100.00 | -2.0% | ₩4,740.00 | ₩4,860.00 | ₩4,715.00 | 18,118 | |
| ₩4,880.00 | -190.00 | -3.7% | ₩5,030.00 | ₩5,070.00 | ₩4,720.00 | 59,010 | |
| ₩5,070.00 | -60.00 | -1.2% | ₩5,090.00 | ₩5,180.00 | ₩4,860.00 | 39,974 | |
| ₩5,130.00 | +20.00 | +0.4% | ₩5,040.00 | ₩5,290.00 | ₩5,040.00 | 27,733 | |
| ₩5,110.00 | +20.00 | +0.4% | ₩5,010.00 | ₩5,110.00 | ₩5,000.00 | 20,854 | |
| ₩5,090.00 | +140.00 | +2.8% | ₩4,945.00 | ₩5,090.00 | ₩4,880.00 | 24,804 | |
| ₩4,950.00 | +70.00 | +1.4% | ₩4,810.00 | ₩4,955.00 | ₩4,810.00 | 14,520 | |
| ₩4,880.00 | -15.00 | -0.3% | ₩4,855.00 | ₩4,935.00 | ₩4,760.00 | 14,646 | |
| ₩4,895.00 | -5.00 | -0.1% | ₩4,865.00 | ₩4,935.00 | ₩4,805.00 | 17,393 | |
| ₩4,900.00 | +150.00 | +3.2% | ₩4,710.00 | ₩4,900.00 | ₩4,710.00 | 58,002 | |
| ₩4,750.00 | +170.00 | +3.7% | ₩4,575.00 | ₩4,750.00 | ₩4,565.00 | 29,246 | |
| ₩4,580.00 | +85.00 | +1.9% | ₩4,540.00 | ₩4,720.00 | ₩4,435.00 | 31,692 | |
| ₩4,495.00 | +325.00 | +7.8% | ₩4,220.00 | ₩4,540.00 | ₩4,220.00 | 43,980 | |
| ₩4,170.00 | +5.00 | +0.1% | ₩4,000.00 | ₩4,285.00 | ₩4,000.00 | 34,668 |
- Ticker
- KRX:330730
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Stonebridge Ventures Inc.