Settlebank Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23,300.01	23,700.01	21,600.01	22,300.01	14,311.49	137,808
2024-01-26	22,550.01	24,150.01	22,550.01	23,350.01	14,985.34	90,358
2024-01-25	23,400.01	23,400.01	22,300.01	22,550.01	14,471.93	124,216
2024-01-24	23,250.01	24,800.01	22,000.01	23,400.01	15,017.43	322,425
2024-01-23	24,150.01	24,650.01	23,000.01	23,250.01	14,921.17	175,485
2024-01-22	24,150.01	25,850.01	23,500.01	24,150.01	15,498.76	247,108
2024-01-19	24,250.01	25,300.01	24,100.01	24,150.01	15,498.76	73,653
2024-01-18	24,100.01	25,500.01	24,000.01	24,700.01	15,851.73	95,019
2024-01-17	24,600.01	25,300.01	23,950.01	24,300.01	15,595.03	160,116
2024-01-16	26,850.01	26,850.01	24,700.01	24,700.01	15,851.73	238,905
2024-01-15	26,750.01	27,350.01	25,800.01	27,200.01	17,456.16	108,114
2024-01-12	28,000.01	28,250.01	26,700.01	27,000.01	17,327.81	150,378
2024-01-11	28,550.01	29,450.01	26,950.01	28,450.01	18,258.37	395,220
2024-01-10	28,000.01	28,850.01	27,300.01	28,450.01	18,258.37	256,965
2024-01-09	26,950.01	27,750.01	25,850.01	27,750.01	17,809.14	226,402
2024-01-08	27,150.01	27,400.01	25,500.01	26,000.01	16,686.04	188,499
2024-01-05	25,300.01	26,950.01	25,250.01	26,550.01	17,039.01	160,006
2024-01-04	25,750.01	26,450.01	25,050.01	25,700.01	16,493.51	305,707
2024-01-03	27,700.01	28,200.01	25,250.01	26,400.01	16,942.74	299,047
2024-01-02	27,400.01	28,500.01	26,600.01	28,350.01	18,194.20	365,604
2023-12-28	26,250.01	28,350.01	26,250.01	26,700.01	17,135.28	562,837
2023-12-27	26,200.01	27,350.01	25,500.01	25,900.01	16,621.86	348,903
2023-12-26	26,500.01	26,800.01	24,900.01	26,450.01	16,750.21	425,815
2023-12-22	27,700.01	28,850.01	26,050.01	26,850.01	17,003.53	512,863
2023-12-21	25,800.01	28,200.01	25,100.01	27,450.01	17,383.49	686,932
2023-12-20	23,750.01	26,800.01	23,500.01	26,350.01	16,686.89	704,127
2023-12-19	24,450.01	25,500.01	22,600.01	23,600.01	14,945.37	609,321
2023-12-18	25,050.01	25,450.01	24,100.01	24,100.01	15,262.01	184,231
2023-12-15	25,450.01	25,650.01	24,000.01	24,600.01	15,578.65	208,455
2023-12-14	24,500.01	25,650.01	24,100.01	25,650.01	16,243.59	293,331
2023-12-13	22,900.01	24,650.01	22,400.01	23,550.01	14,913.71	762,241
2023-12-12	19,650.01	22,500.01	19,490.01	22,350.01	14,153.77	663,765
2023-12-11	20,400.01	20,600.01	18,530.01	19,670.01	12,456.59	244,443
2023-12-08	21,000.01	21,000.01	19,250.01	20,500.01	12,982.21	415,201
2023-12-07	17,930.01	19,030.01	17,650.01	19,030.01	12,051.29	197,451
2023-12-06	17,000.01	18,000.01	16,900.01	17,930.01	11,354.68	70,950
2023-12-05	16,760.01	17,900.01	16,760.01	17,000.01	10,765.73	87,465
2023-12-04	16,830.01	17,250.01	16,300.01	16,920.01	10,715.07	86,614
2023-12-01	15,800.01	17,370.01	15,700.01	16,800.01	10,639.08	138,207
2023-11-30	15,320.01	15,780.01	15,310.01	15,750.01	9,974.13	13,336
2023-11-29	15,280.01	15,310.01	15,060.01	15,310.01	9,695.49	10,729
2023-11-28	15,050.01	15,280.01	15,050.01	15,280.01	9,676.49	6,108
2023-11-27	15,040.01	15,290.01	14,950.01	15,200.01	9,625.83	9,489
2023-11-24	15,040.01	15,140.01	14,900.01	15,000.01	9,499.18	10,965
2023-11-23	15,300.01	15,300.01	15,020.01	15,040.01	9,524.51	7,288
2023-11-22	15,140.01	15,200.01	15,050.01	15,200.01	9,625.83	4,471
2023-11-21	14,960.01	15,190.01	14,960.01	15,140.01	9,587.84	11,566
2023-11-20	14,900.01	15,110.01	14,810.01	14,960.01	9,473.84	14,230
2023-11-17	15,110.01	15,110.01	14,700.01	14,900.01	9,435.85	21,324
2023-11-16	14,710.01	15,070.01	14,630.01	15,040.01	9,524.51	14,920
2023-11-15	14,360.01	14,790.01	14,360.01	14,750.01	9,340.86	20,392
2023-11-14	14,190.01	14,410.01	13,800.01	14,360.01	9,093.88	10,482
2023-11-13	14,400.01	14,460.01	14,100.01	14,180.01	8,979.89	6,729
2023-11-10	14,210.01	14,360.01	14,140.01	14,270.01	9,036.88	10,744
2023-11-09	14,610.01	14,610.01	14,290.01	14,460.01	9,157.21	7,488
2023-11-08	14,060.01	14,820.01	14,060.01	14,570.01	9,226.87	28,689
2023-11-07	14,100.01	14,260.01	14,000.01	14,030.01	8,884.90	13,705
2023-11-06	14,310.01	14,310.01	14,000.01	14,170.01	8,973.56	27,237
2023-11-03	14,000.01	14,200.01	14,000.01	14,000.01	8,865.90	14,080
2023-11-02	14,000.01	14,210.01	13,980.01	14,000.01	8,865.90	12,936

← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	220.0000 KRW
2024-12-27	350.0002 KRW
2023-12-27	350.0002 KRW
2022-12-28	500.0002 KRW
2021-12-29	470.0002 KRW
2020-12-29	350.0002 KRW
2019-12-27	380.0002 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.