Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16,560.01	17,000.01	16,560.01	16,950.01	10,734.07	25,825
2023-07-31	16,620.01	16,660.01	16,310.01	16,530.01	10,468.09	18,093
2023-07-28	16,530.01	16,650.01	15,860.01	16,620.01	10,525.09	12,682
2023-07-27	16,250.01	16,480.01	15,900.01	16,360.01	10,360.43	19,659
2023-07-26	16,300.01	16,300.01	15,000.01	16,250.01	10,290.77	70,252
2023-07-25	15,980.01	16,400.01	15,650.01	16,300.01	10,322.44	43,753
2023-07-24	16,450.01	16,450.01	15,940.01	15,980.01	10,119.79	29,398
2023-07-21	16,400.01	16,400.01	16,080.01	16,390.01	10,379.43	24,063
2023-07-20	16,500.01	16,500.01	16,210.01	16,350.01	10,354.10	16,845
2023-07-19	16,250.01	16,610.01	16,060.01	16,590.01	10,506.09	36,937
2023-07-18	16,630.01	16,630.01	16,260.01	16,430.01	10,404.76	34,359
2023-07-17	16,700.01	16,700.01	16,480.01	16,590.01	10,506.09	23,265
2023-07-14	16,610.01	16,800.01	16,600.01	16,740.01	10,601.08	23,383
2023-07-13	16,700.01	16,800.01	16,620.01	16,730.01	10,594.75	22,173
2023-07-12	16,820.01	16,950.01	16,680.01	16,800.01	10,639.08	19,347
2023-07-11	16,960.01	17,290.01	16,900.01	16,930.01	10,721.40	12,675
2023-07-10	16,720.01	16,950.01	16,500.01	16,950.01	10,734.07	13,377
2023-07-07	17,110.01	17,200.01	16,750.01	16,750.01	10,607.41	17,685
2023-07-06	17,510.01	17,520.01	17,100.01	17,180.01	10,879.72	31,441
2023-07-05	17,630.01	17,730.01	17,500.01	17,630.01	11,164.70	16,695
2023-07-04	17,950.01	17,950.01	17,540.01	17,800.01	11,272.36	20,659
2023-07-03	17,670.01	17,900.01	17,670.01	17,870.01	11,316.69	13,699
2023-06-30	17,840.01	17,860.01	17,640.01	17,860.01	11,310.35	14,673
2023-06-29	18,080.01	18,130.01	17,710.01	17,740.01	11,234.36	21,816
2023-06-28	18,140.01	18,170.01	18,000.01	18,070.01	11,443.34	17,959
2023-06-27	18,010.01	18,460.01	18,000.01	18,080.01	11,449.67	22,629
2023-06-26	18,300.01	18,300.01	18,110.01	18,110.01	11,468.67	24,781
2023-06-23	18,620.01	18,870.01	18,100.01	18,300.01	11,588.99	25,113
2023-06-22	18,560.01	18,950.01	18,560.01	18,710.01	11,848.64	16,423
2023-06-21	18,260.01	18,800.01	18,240.01	18,560.01	11,753.65	17,436
2023-06-20	18,050.01	18,500.01	18,050.01	18,360.01	11,626.99	15,907
2023-06-19	18,260.01	18,260.01	18,020.01	18,130.01	11,481.34	14,898
2023-06-16	18,180.01	18,330.01	18,180.01	18,260.01	11,563.66	13,011
2023-06-15	18,110.01	18,340.01	18,090.01	18,180.01	11,513.00	7,632
2023-06-14	18,530.01	18,550.01	18,250.01	18,260.01	11,563.66	18,148
2023-06-13	18,500.01	18,690.01	18,470.01	18,610.01	11,785.31	18,939
2023-06-12	18,650.01	18,650.01	18,450.01	18,630.01	11,797.98	14,106
2023-06-09	18,730.01	18,820.01	18,560.01	18,650.01	11,810.64	16,746
2023-06-08	18,740.01	18,820.01	18,570.01	18,730.01	11,861.30	15,382
2023-06-07	18,620.01	19,000.01	18,620.01	18,740.01	11,867.64	11,214
2023-06-05	18,760.01	18,800.01	18,670.01	18,730.01	11,861.30	8,983
2023-06-02	18,780.01	18,780.01	18,420.01	18,760.01	11,880.30	8,739
2023-06-01	18,430.01	18,590.01	18,330.01	18,590.01	11,772.65	9,442
2023-05-31	18,440.01	18,600.01	18,340.01	18,430.01	11,671.32	12,976
2023-05-30	18,440.01	18,440.01	18,210.01	18,380.01	11,639.66	10,137
2023-05-26	18,450.01	18,450.01	18,190.01	18,260.01	11,563.66	11,578
2023-05-25	18,340.01	18,340.01	18,210.01	18,280.01	11,576.33	8,088
2023-05-24	18,590.01	18,590.01	18,330.01	18,330.01	11,607.99	10,630
2023-05-23	18,570.01	18,570.01	18,490.01	18,560.01	11,753.65	9,856
2023-05-22	18,220.01	18,570.01	18,220.01	18,550.01	11,747.31	11,238
2023-05-19	18,220.01	18,390.01	18,200.01	18,350.01	11,620.66	7,111
2023-05-18	18,280.01	18,360.01	18,170.01	18,350.01	11,620.66	13,770
2023-05-17	18,280.01	18,280.01	18,110.01	18,240.01	11,551.00	8,740
2023-05-16	18,290.01	18,290.01	18,090.01	18,240.01	11,551.00	8,908
2023-05-15	18,160.01	18,320.01	18,030.01	18,100.01	11,462.34	15,025
2023-05-12	18,380.01	18,380.01	18,100.01	18,150.01	11,494.00	11,646
2023-05-11	18,390.01	18,390.01	18,210.01	18,300.01	11,588.99	11,391
2023-05-10	18,180.01	18,390.01	18,110.01	18,160.01	11,500.34	10,272
2023-05-09	18,480.01	18,480.01	18,110.01	18,170.01	11,506.67	16,372
2023-05-08	18,420.01	18,490.01	18,300.01	18,470.01	11,696.65	8,571

← NewerPage 14 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.