Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23,750.01	24,150.01	23,700.01	23,950.01	15,167.02	23,896
2023-02-06	24,150.01	24,150.01	23,700.01	23,700.01	15,008.70	32,719
2023-02-03	24,150.01	24,350.01	23,750.01	24,150.01	15,293.67	32,371
2023-02-02	23,600.01	24,200.01	23,500.01	24,000.01	15,198.68	35,931
2023-02-01	23,550.01	23,800.01	23,350.01	23,600.01	14,945.37	33,963
2023-01-31	23,950.01	24,000.01	23,450.01	23,550.01	14,913.71	31,050
2023-01-30	23,550.01	24,000.01	23,100.01	23,750.01	15,040.36	34,356
2023-01-27	23,050.01	23,650.01	22,900.01	23,550.01	14,913.71	42,897
2023-01-26	22,950.01	23,450.01	22,950.01	23,150.01	14,660.40	32,839
2023-01-25	22,800.01	23,300.01	22,750.01	23,200.01	14,692.06	29,361
2023-01-20	23,300.01	23,300.01	22,650.01	22,800.01	14,438.75	33,178
2023-01-19	22,350.01	22,950.01	22,300.01	22,750.01	14,407.08	39,580
2023-01-18	22,200.01	22,650.01	22,050.01	22,450.01	14,217.10	33,286
2023-01-17	22,250.01	22,350.01	21,950.01	22,200.01	14,058.78	28,366
2023-01-16	22,000.01	22,200.01	21,850.01	22,100.01	13,995.45	27,097
2023-01-13	22,000.01	22,100.01	21,650.01	21,950.01	13,900.46	27,574
2023-01-12	21,500.01	21,900.01	21,100.01	21,700.01	13,742.14	28,011
2023-01-11	20,650.01	22,500.01	20,650.01	21,200.01	13,425.50	71,631
2023-01-10	20,350.01	20,600.01	20,150.01	20,600.01	13,045.54	13,759
2023-01-09	20,300.01	20,400.01	20,100.01	20,200.01	12,792.22	25,528
2023-01-06	19,250.01	20,150.01	19,250.01	20,000.01	12,665.57	10,953
2023-01-05	19,650.01	20,150.01	19,600.01	20,050.01	12,697.23	11,584
2023-01-04	18,950.01	20,100.01	18,950.01	19,800.01	12,538.91	16,447
2023-01-03	18,750.01	19,450.01	18,600.01	19,400.01	12,285.60	14,155
2023-01-02	19,300.01	19,500.01	18,700.01	18,900.01	11,968.96	15,357
2022-12-29	20,700.01	20,700.01	19,300.01	19,300.01	12,222.27	61,258
2022-12-28	21,350.01	21,350.01	20,250.01	20,700.01	13,108.86	20,670
2022-12-27	21,500.01	21,850.01	21,300.01	21,350.01	13,203.85	10,854
2022-12-26	21,550.01	22,200.01	21,250.01	21,400.01	13,234.78	22,528
2022-12-23	21,800.01	22,500.01	21,600.01	21,650.01	13,389.39	28,734
2022-12-22	22,500.01	22,650.01	22,050.01	22,250.01	13,760.46	30,280
2022-12-21	22,450.01	22,700.01	21,800.01	22,400.01	13,853.22	21,003
2022-12-20	22,550.01	23,200.01	22,150.01	22,400.01	13,853.22	24,108
2022-12-19	23,300.01	23,450.01	22,950.01	22,950.01	14,193.37	19,485
2022-12-16	23,350.01	23,700.01	23,250.01	23,250.01	14,378.91	23,047
2022-12-15	24,500.01	24,500.01	23,650.01	23,750.01	14,688.13	26,410
2022-12-14	24,000.01	24,450.01	23,900.01	24,250.01	14,997.35	29,827
2022-12-13	24,050.01	24,600.01	24,000.01	24,250.01	14,997.35	15,583
2022-12-12	24,650.01	24,650.01	23,850.01	24,350.01	15,059.20	20,874
2022-12-09	24,250.01	24,700.01	23,750.01	24,200.01	14,966.43	17,682
2022-12-08	23,950.01	24,400.01	23,400.01	23,850.01	14,749.97	17,889
2022-12-07	24,150.01	24,700.01	23,800.01	23,950.01	14,811.82	26,145
2022-12-06	24,600.01	24,900.01	24,150.01	24,150.01	14,935.51	26,155
2022-12-05	24,100.01	24,900.01	24,050.01	24,700.01	15,275.65	42,717
2022-12-02	24,100.01	24,550.01	23,800.01	24,050.01	14,873.66	16,987
2022-12-01	24,400.01	24,400.01	23,950.01	23,950.01	14,811.82	14,274
2022-11-30	24,400.01	24,400.01	24,000.01	24,050.01	14,873.66	9,820
2022-11-29	23,700.01	24,400.01	23,250.01	24,400.01	15,090.12	16,321
2022-11-28	24,450.01	24,450.01	23,700.01	23,700.01	14,657.21	27,771
2022-11-25	24,350.01	24,700.01	24,300.01	24,450.01	15,121.04	9,225
2022-11-24	24,300.01	24,700.01	24,000.01	24,600.01	15,213.81	26,884
2022-11-23	24,450.01	24,500.01	24,050.01	24,250.01	14,997.35	10,482
2022-11-22	24,300.01	24,500.01	24,150.01	24,300.01	15,028.27	13,204
2022-11-21	24,850.01	25,150.01	24,000.01	24,650.01	15,244.73	26,127
2022-11-18	24,950.01	24,950.01	24,600.01	24,600.01	15,213.81	14,376
2022-11-17	24,550.01	24,950.01	24,400.01	24,850.01	15,368.42	24,048
2022-11-16	24,900.01	24,950.01	24,300.01	24,550.01	15,182.89	21,985
2022-11-15	24,200.01	24,750.01	24,200.01	24,650.01	15,244.73	21,073
2022-11-14	24,500.01	24,750.01	24,400.01	24,500.01	15,151.96	23,560
2022-11-11	24,450.01	24,600.01	23,900.01	24,500.01	15,151.96	50,487

← NewerPage 16 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.