Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,410.01	18,540.01	18,370.01	18,420.01	11,664.99	9,829
2023-05-03	18,110.01	18,500.01	18,020.01	18,410.01	11,658.66	12,235
2023-05-02	18,080.01	18,110.01	18,000.01	18,110.01	11,468.67	8,286
2023-04-28	18,030.01	18,250.01	18,010.01	18,080.01	11,449.67	6,832
2023-04-27	18,190.01	18,190.01	17,990.01	18,030.01	11,418.01	11,533
2023-04-26	18,250.01	18,280.01	18,110.01	18,190.01	11,519.33	7,356
2023-04-25	18,160.01	18,300.01	18,000.01	18,100.01	11,462.34	18,915
2023-04-24	18,640.01	18,710.01	18,160.01	18,160.01	11,500.34	23,187
2023-04-21	18,880.01	18,880.01	18,600.01	18,640.01	11,804.31	22,297
2023-04-20	19,070.01	19,070.01	18,860.01	18,880.01	11,956.30	23,527
2023-04-19	19,170.01	19,270.01	18,980.01	19,070.01	12,076.62	22,860
2023-04-18	19,240.01	19,370.01	19,010.01	19,130.01	12,114.62	25,785
2023-04-17	19,580.01	19,580.01	19,250.01	19,290.01	12,215.94	24,393
2023-04-14	19,200.01	19,820.01	19,200.01	19,580.01	12,399.59	18,262
2023-04-13	19,250.01	19,250.01	19,080.01	19,200.01	12,158.95	18,004
2023-04-12	19,440.01	19,440.01	19,200.01	19,260.01	12,196.94	20,049
2023-04-11	19,600.01	19,840.01	19,050.01	19,440.01	12,310.93	21,552
2023-04-10	19,960.01	20,300.01	19,420.01	19,430.01	12,304.60	29,850
2023-04-07	19,980.01	20,200.01	19,940.01	19,990.01	12,659.24	17,812
2023-04-06	20,300.01	20,400.01	19,940.01	19,980.01	12,652.90	13,540
2023-04-05	20,050.01	20,350.01	20,000.01	20,350.01	12,887.22	11,677
2023-04-04	20,200.01	20,250.01	20,000.01	20,050.01	12,697.23	13,720
2023-04-03	20,500.01	20,500.01	20,100.01	20,200.01	12,792.22	11,398
2023-03-31	20,550.01	20,550.01	20,050.01	20,100.01	12,728.90	17,389
2023-03-30	20,500.01	20,550.01	20,150.01	20,350.01	12,887.22	11,283
2023-03-29	20,300.01	20,400.01	19,960.01	20,400.01	12,918.88	8,604
2023-03-28	19,840.01	20,300.01	19,840.01	20,050.01	12,697.23	12,711
2023-03-27	19,970.01	20,100.01	19,820.01	19,990.01	12,659.24	12,954
2023-03-24	19,860.01	20,200.01	19,860.01	19,970.01	12,646.57	11,547
2023-03-23	20,100.01	20,400.01	19,820.01	19,850.01	12,570.58	28,842
2023-03-22	20,350.01	20,450.01	19,960.01	20,100.01	12,728.90	21,534
2023-03-21	20,700.01	20,800.01	20,250.01	20,350.01	12,887.22	9,027
2023-03-20	20,300.01	20,700.01	19,780.01	20,650.01	13,077.20	13,489
2023-03-17	20,050.01	20,400.01	19,890.01	20,150.01	12,760.56	14,481
2023-03-16	19,710.01	20,300.01	19,470.01	20,050.01	12,697.23	15,777
2023-03-15	19,610.01	20,050.01	19,550.01	19,910.01	12,608.57	19,678
2023-03-14	20,800.01	20,800.01	19,520.01	19,550.01	12,380.59	27,922
2023-03-13	20,200.01	20,500.01	19,920.01	20,250.01	12,823.89	15,687
2023-03-10	20,050.01	20,750.01	20,050.01	20,650.01	13,077.20	20,575
2023-03-09	20,850.01	20,850.01	20,100.01	20,600.01	13,045.54	13,335
2023-03-08	20,850.01	20,850.01	20,500.01	20,650.01	13,077.20	11,929
2023-03-07	21,200.01	21,200.01	20,800.01	21,000.01	13,298.85	7,576
2023-03-06	21,250.01	21,350.01	20,700.01	21,050.01	13,330.51	13,356
2023-03-03	21,400.01	21,500.01	21,000.01	21,250.01	13,457.17	13,248
2023-03-02	22,050.01	22,050.01	21,400.01	21,400.01	13,552.16	10,687
2023-02-28	21,700.01	21,900.01	21,550.01	21,850.01	13,837.13	15,619
2023-02-27	22,450.01	22,450.01	21,650.01	21,700.01	13,742.14	19,057
2023-02-24	23,550.01	23,550.01	22,650.01	22,650.01	14,343.76	39,688
2023-02-23	23,450.01	23,650.01	23,050.01	23,400.01	14,818.71	63,757
2023-02-22	22,950.01	23,150.01	22,700.01	22,900.01	14,502.08	36,754
2023-02-21	22,700.01	23,200.01	22,700.01	23,000.01	14,565.40	30,571
2023-02-20	22,400.01	23,400.01	22,000.01	22,900.01	14,502.08	19,210
2023-02-17	22,250.01	22,800.01	22,150.01	22,400.01	14,185.44	13,762
2023-02-16	22,400.01	22,800.01	21,500.01	22,600.01	14,312.09	14,139
2023-02-15	23,450.01	23,450.01	22,300.01	22,400.01	14,185.44	18,447
2023-02-14	23,600.01	23,600.01	23,050.01	23,100.01	14,628.73	19,882
2023-02-13	23,400.01	23,600.01	22,650.01	23,150.01	14,660.40	21,837
2023-02-10	23,550.01	23,550.01	22,500.01	22,950.01	14,533.74	28,582
2023-02-09	23,900.01	23,900.01	23,100.01	23,550.01	14,913.71	18,499
2023-02-08	24,250.01	24,250.01	23,750.01	23,900.01	15,135.35	13,447

← NewerPage 15 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.