Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23,950.01	24,300.01	23,700.01	23,850.01	14,749.97	18,220
2022-11-09	24,000.01	24,550.01	23,850.01	23,950.01	14,811.82	41,385
2022-11-08	23,300.01	23,750.01	23,300.01	23,700.01	14,657.21	17,959
2022-11-07	23,250.01	23,950.01	23,150.01	23,600.01	14,595.36	19,323
2022-11-04	23,050.01	23,500.01	22,600.01	23,250.01	14,378.91	14,224
2022-11-03	23,100.01	23,150.01	22,550.01	23,050.01	14,255.22	21,555
2022-11-02	23,300.01	23,350.01	23,000.01	23,100.01	14,286.14	17,008
2022-11-01	23,000.01	23,250.01	22,800.01	23,100.01	14,286.14	12,069
2022-10-31	23,400.01	23,400.01	22,850.01	23,200.01	14,347.98	18,939
2022-10-28	23,200.01	23,250.01	23,000.01	23,200.01	14,347.98	11,343
2022-10-27	23,200.01	23,500.01	22,900.01	23,250.01	14,378.91	20,476
2022-10-26	22,800.01	23,300.01	22,300.01	23,200.01	14,347.98	22,275
2022-10-25	22,700.01	23,050.01	22,250.01	22,800.01	14,100.60	17,352
2022-10-24	22,150.01	22,800.01	22,150.01	22,300.01	13,791.38	10,918
2022-10-21	22,800.01	22,800.01	22,000.01	22,000.01	13,605.85	24,490
2022-10-20	23,100.01	23,150.01	22,400.01	22,800.01	14,100.60	8,899
2022-10-19	23,600.01	23,600.01	22,600.01	23,050.01	14,255.22	11,904
2022-10-18	22,750.01	23,500.01	22,750.01	23,200.01	14,347.98	19,101
2022-10-17	22,150.01	23,000.01	22,100.01	22,850.01	14,131.53	87,934
2022-10-14	23,250.01	23,300.01	22,600.01	22,900.01	14,162.45	10,743
2022-10-13	23,000.01	23,200.01	22,200.01	22,300.01	13,791.38	17,548
2022-10-12	23,050.01	23,700.01	22,600.01	23,200.01	14,347.98	17,002
2022-10-11	23,700.01	23,800.01	22,200.01	23,050.01	14,255.22	25,711
2022-10-07	23,200.01	23,950.01	23,200.01	23,850.01	14,749.97	13,393
2022-10-06	23,300.01	23,900.01	23,300.01	23,650.01	14,626.28	13,968
2022-10-05	23,100.01	23,650.01	22,750.01	23,350.01	14,440.75	15,241
2022-10-04	23,950.01	23,950.01	22,200.01	23,250.01	14,378.91	16,500
2022-09-30	21,800.01	23,200.01	21,800.01	22,050.01	13,636.77	23,950
2022-09-29	22,650.01	22,950.01	21,650.01	22,450.01	13,884.15	40,591
2022-09-28	22,350.01	23,050.01	21,050.01	21,550.01	13,327.54	48,834
2022-09-27	22,850.01	23,400.01	22,200.01	22,800.01	14,100.60	49,006
2022-09-26	23,500.01	23,950.01	22,700.01	23,150.01	14,317.06	50,952
2022-09-23	24,700.01	24,750.01	23,900.01	24,000.01	14,842.74	39,054
2022-09-22	24,700.01	25,600.01	24,000.01	24,850.01	15,368.42	37,411
2022-09-21	25,000.01	25,450.01	24,800.01	25,000.01	15,461.19	19,042
2022-09-20	24,950.01	25,500.01	24,700.01	25,200.01	15,584.88	28,504
2022-09-19	26,050.01	26,050.01	24,950.01	25,000.01	15,461.19	21,384
2022-09-16	25,550.01	26,100.01	25,150.01	25,600.01	15,832.26	35,472
2022-09-15	26,100.01	26,150.01	25,550.01	25,800.01	15,955.95	37,962
2022-09-14	25,150.01	26,700.01	24,650.01	25,700.01	15,894.10	162,931
2022-09-13	25,250.01	25,450.01	24,800.01	25,250.01	15,615.80	41,436
2022-09-08	24,100.01	25,200.01	24,100.01	24,800.01	15,337.50	39,609
2022-09-07	24,250.01	26,100.01	23,800.01	24,050.01	14,873.66	125,395
2022-09-06	24,000.01	24,850.01	24,000.01	24,500.01	15,151.96	18,796
2022-09-05	24,750.01	24,850.01	23,850.01	24,100.01	14,904.59	33,579
2022-09-02	25,100.01	25,200.01	24,350.01	24,700.01	15,275.65	42,688
2022-09-01	24,900.01	25,400.01	24,400.01	24,900.01	15,399.34	61,210
2022-08-31	24,350.01	25,500.01	24,050.01	24,900.01	15,399.34	72,535
2022-08-30	24,600.01	24,650.01	24,200.01	24,450.01	15,121.04	26,532
2022-08-29	22,750.01	25,350.01	22,700.01	24,450.01	15,121.04	153,519
2022-08-26	24,000.01	24,000.01	23,500.01	23,600.01	14,595.36	31,915
2022-08-25	23,750.01	24,000.01	23,150.01	23,750.01	14,688.13	48,448
2022-08-24	22,500.01	23,550.01	22,500.01	23,450.01	14,502.59	33,207
2022-08-23	22,150.01	22,850.01	22,150.01	22,650.01	14,007.84	34,275
2022-08-22	22,300.01	23,550.01	21,650.01	22,700.01	14,038.76	44,775
2022-08-19	22,400.01	23,150.01	22,150.01	22,750.01	14,069.68	26,443
2022-08-18	22,800.01	22,800.01	22,200.01	22,600.01	13,976.91	16,059
2022-08-17	23,250.01	23,350.01	22,550.01	22,850.01	14,131.53	21,886
2022-08-16	22,750.01	23,550.01	22,600.01	23,250.01	14,378.91	35,184
2022-08-12	22,400.01	22,950.01	22,050.01	22,700.01	14,038.76	20,289

← NewerPage 17 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.