Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13,980.01	14,000.01	13,730.01	13,980.01	8,853.23	9,096
2023-10-31	14,160.01	14,160.01	13,770.01	14,000.01	8,865.90	16,074
2023-10-30	14,090.01	14,100.01	13,950.01	14,040.01	8,891.23	16,882
2023-10-27	14,350.01	14,350.01	14,030.01	14,080.01	8,916.56	30,885
2023-10-26	14,490.01	14,510.01	14,170.01	14,370.01	9,100.21	16,599
2023-10-25	14,500.01	14,690.01	14,500.01	14,680.01	9,296.53	11,728
2023-10-24	14,190.01	14,620.01	14,190.01	14,610.01	9,252.20	16,686
2023-10-23	14,560.01	14,920.01	14,170.01	14,460.01	9,157.21	21,129
2023-10-20	14,580.01	16,400.01	14,170.01	14,560.01	9,220.53	319,786
2023-10-19	15,050.01	15,050.01	14,570.01	14,710.01	9,315.53	15,289
2023-10-18	15,000.01	15,190.01	14,510.01	15,050.01	9,530.84	13,900
2023-10-17	14,800.01	15,010.01	14,700.01	15,000.01	9,499.18	11,350
2023-10-16	15,100.01	15,100.01	14,610.01	14,900.01	9,435.85	19,017
2023-10-13	15,050.01	15,160.01	14,930.01	15,100.01	9,562.50	17,677
2023-10-12	15,190.01	15,300.01	15,050.01	15,160.01	9,600.50	8,734
2023-10-11	15,010.01	15,240.01	15,010.01	15,180.01	9,613.17	5,752
2023-10-10	15,370.01	15,370.01	14,930.01	15,000.01	9,499.18	19,891
2023-10-06	15,010.01	15,400.01	15,000.01	15,330.01	9,708.16	20,185
2023-10-05	15,210.01	15,400.01	15,100.01	15,350.01	9,720.82	11,368
2023-10-04	15,460.01	15,460.01	15,130.01	15,380.01	9,739.82	14,841
2023-09-27	15,060.01	15,800.01	15,060.01	15,700.01	9,942.47	12,553
2023-09-26	15,970.01	15,970.01	15,630.01	15,700.01	9,942.47	8,043
2023-09-25	16,100.01	16,100.01	15,650.01	15,970.01	10,113.46	30,693
2023-09-22	16,480.01	16,480.01	15,510.01	16,100.01	10,195.78	14,269
2023-09-21	16,650.01	16,840.01	16,400.01	16,520.01	10,461.76	18,924
2023-09-20	16,800.01	16,800.01	16,600.01	16,700.01	10,575.75	10,870
2023-09-19	16,620.01	16,880.01	16,620.01	16,800.01	10,639.08	5,287
2023-09-18	16,950.01	16,950.01	16,710.01	16,820.01	10,651.74	3,934
2023-09-15	16,880.01	17,050.01	16,880.01	16,950.01	10,734.07	6,169
2023-09-14	16,960.01	17,050.01	16,910.01	16,970.01	10,746.73	5,962
2023-09-13	16,870.01	17,250.01	16,620.01	17,010.01	10,772.07	10,440
2023-09-12	16,660.01	16,980.01	16,660.01	16,980.01	10,753.07	6,663
2023-09-11	16,720.01	16,900.01	16,620.01	16,900.01	10,702.41	7,585
2023-09-08	16,940.01	16,940.01	16,710.01	16,910.01	10,708.74	6,478
2023-09-07	16,890.01	16,970.01	16,710.01	16,920.01	10,715.07	8,518
2023-09-06	16,540.01	17,000.01	16,540.01	16,890.01	10,696.07	13,677
2023-09-05	16,400.01	16,710.01	16,350.01	16,700.01	10,575.75	9,676
2023-09-04	16,670.01	16,760.01	16,510.01	16,510.01	10,455.43	11,917
2023-09-01	16,630.01	16,830.01	16,510.01	16,660.01	10,550.42	9,193
2023-08-31	16,810.01	16,820.01	16,600.01	16,630.01	10,531.42	8,340
2023-08-30	16,730.01	16,920.01	16,630.01	16,810.01	10,645.41	13,200
2023-08-29	16,520.01	16,750.01	16,520.01	16,730.01	10,594.75	8,874
2023-08-28	16,580.01	16,650.01	16,330.01	16,520.01	10,461.76	9,625
2023-08-25	16,600.01	16,600.01	16,320.01	16,470.01	10,430.10	3,141
2023-08-24	16,420.01	16,630.01	16,350.01	16,550.01	10,480.76	6,051
2023-08-23	16,500.01	16,700.01	16,330.01	16,470.01	10,430.10	7,159
2023-08-22	16,600.01	16,600.01	16,330.01	16,460.01	10,423.76	11,380
2023-08-21	16,460.01	16,640.01	16,460.01	16,570.01	10,493.42	8,095
2023-08-18	16,660.01	16,660.01	16,320.01	16,660.01	10,550.42	9,784
2023-08-17	16,860.01	16,970.01	16,460.01	16,600.01	10,512.42	11,809
2023-08-16	17,000.01	17,100.01	16,680.01	17,000.01	10,765.73	23,976
2023-08-14	17,160.01	17,160.01	16,840.01	17,000.01	10,765.73	9,781
2023-08-11	17,350.01	17,500.01	17,160.01	17,160.01	10,867.06	20,553
2023-08-10	17,030.01	17,490.01	16,600.01	17,170.01	10,873.39	48,042
2023-08-09	16,510.01	17,050.01	16,250.01	16,670.01	10,556.75	25,237
2023-08-08	16,500.01	16,740.01	16,100.01	16,500.01	10,449.09	23,853
2023-08-07	16,740.01	16,740.01	16,450.01	16,630.01	10,531.42	10,546
2023-08-04	16,740.01	16,980.01	16,300.01	16,610.01	10,518.75	17,533
2023-08-03	17,140.01	17,150.01	16,730.01	16,740.01	10,601.08	24,084
2023-08-02	16,990.01	17,320.01	16,810.01	17,270.01	10,936.72	26,962

← NewerPage 13 of 21 · 1,227 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.