Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	25,550.01	25,550.01	25,050.01	25,100.01	15,523.03	12,255
2022-05-17	25,550.01	25,550.01	25,150.01	25,250.01	15,615.80	17,778
2022-05-16	25,500.01	25,650.01	25,000.01	25,300.01	15,646.72	41,638
2022-05-13	25,250.01	25,450.01	25,150.01	25,250.01	15,615.80	15,082
2022-05-12	26,200.01	26,200.01	25,250.01	25,250.01	15,615.80	24,616
2022-05-11	26,050.01	26,200.01	25,650.01	26,200.01	16,203.33	11,622
2022-05-10	25,600.01	26,100.01	25,100.01	26,050.01	16,110.56	34,956
2022-05-09	26,700.01	26,700.01	25,800.01	26,250.01	16,234.25	20,865
2022-05-06	26,700.01	27,100.01	26,700.01	26,700.01	16,512.55	9,607
2022-05-04	27,050.01	27,450.01	27,050.01	27,200.01	16,821.77	10,944
2022-05-03	26,750.01	27,350.01	26,750.01	27,100.01	16,759.93	18,759
2022-05-02	26,900.01	27,050.01	26,750.01	26,900.01	16,636.24	13,651
2022-04-29	26,700.01	27,150.01	26,700.01	26,900.01	16,636.24	10,780
2022-04-28	26,700.01	26,850.01	26,350.01	26,700.01	16,512.55	13,524
2022-04-27	26,150.01	26,900.01	26,100.01	26,700.01	16,512.55	32,814
2022-04-26	26,950.01	27,300.01	26,950.01	27,000.01	16,698.08	34,642
2022-04-25	27,100.01	27,400.01	26,950.01	27,050.01	16,729.01	24,940
2022-04-22	27,500.01	27,650.01	27,300.01	27,400.01	16,945.46	18,700
2022-04-21	27,600.01	27,850.01	27,500.01	27,550.01	17,038.23	24,415
2022-04-20	27,500.01	27,800.01	27,500.01	27,600.01	17,069.15	24,010
2022-04-19	27,500.01	27,900.01	27,500.01	27,750.01	17,161.92	38,008
2022-04-18	27,650.01	27,950.01	27,650.01	27,750.01	17,161.92	24,868
2022-04-15	27,700.01	27,900.01	27,600.01	27,900.01	17,254.69	19,087
2022-04-14	27,600.01	27,700.01	27,450.01	27,700.01	17,131.00	20,347
2022-04-13	27,400.01	27,600.01	27,300.01	27,550.01	17,038.23	14,679
2022-04-12	27,550.01	27,900.01	27,350.01	27,350.01	16,914.54	24,720
2022-04-11	28,000.01	28,000.01	27,750.01	27,950.01	17,285.61	21,522
2022-04-08	28,000.01	28,250.01	27,800.01	28,000.01	17,316.53	21,888
2022-04-07	28,150.01	28,350.01	27,700.01	28,100.01	17,378.38	25,260
2022-04-06	28,600.01	28,750.01	28,250.01	28,350.01	17,532.99	16,488
2022-04-05	28,550.01	28,750.01	28,450.01	28,600.01	17,687.60	20,611
2022-04-04	28,650.01	28,650.01	28,400.01	28,600.01	17,687.60	17,272
2022-04-01	28,650.01	28,750.01	28,150.01	28,650.01	17,718.52	23,056
2022-03-31	28,700.01	28,800.01	28,500.01	28,600.01	17,687.60	16,866
2022-03-30	28,800.01	28,900.01	28,450.01	28,700.01	17,749.44	25,378
2022-03-29	28,550.01	28,800.01	28,550.01	28,750.01	17,780.37	19,663
2022-03-28	28,150.01	28,600.01	28,000.01	28,500.01	17,625.75	30,682
2022-03-25	27,700.01	28,250.01	27,700.01	28,150.01	17,409.30	32,134
2022-03-24	27,800.01	28,100.01	26,900.01	27,700.01	17,131.00	70,609
2022-03-23	28,000.01	28,250.01	27,650.01	27,750.01	17,161.92	18,688
2022-03-22	27,900.01	28,050.01	27,750.01	27,950.01	17,285.61	19,564
2022-03-21	27,850.01	28,200.01	27,750.01	27,900.01	17,254.69	22,276
2022-03-18	27,650.01	27,950.01	27,450.01	27,950.01	17,285.61	19,815
2022-03-17	27,300.01	28,000.01	27,100.01	27,700.01	17,131.00	40,740
2022-03-16	26,650.01	27,000.01	26,650.01	26,950.01	16,667.16	16,909
2022-03-15	26,600.01	27,100.01	26,400.01	26,600.01	16,450.70	39,432
2022-03-14	26,400.01	26,400.01	26,000.01	26,200.01	16,203.33	20,271
2022-03-11	26,150.01	26,600.01	26,100.01	26,400.01	16,327.01	14,683
2022-03-10	26,550.01	26,950.01	26,350.01	26,400.01	16,327.01	23,260
2022-03-08	26,000.01	26,450.01	25,950.01	26,300.01	16,265.17	11,190
2022-03-07	26,700.01	26,700.01	26,200.01	26,350.01	16,296.09	13,926
2022-03-04	26,850.01	26,950.01	26,400.01	26,700.01	16,512.55	25,453
2022-03-03	27,100.01	27,100.01	26,800.01	26,800.01	16,574.39	30,124
2022-03-02	26,750.01	27,250.01	26,750.01	26,850.01	16,605.32	28,183
2022-02-28	26,350.01	26,800.01	26,150.01	26,700.01	16,512.55	10,257
2022-02-25	26,350.01	26,850.01	26,350.01	26,550.01	16,419.78	9,231
2022-02-24	26,200.01	27,300.01	26,150.01	26,300.01	16,265.17	33,532
2022-02-23	26,800.01	26,950.01	26,500.01	26,500.01	16,388.86	21,241
2022-02-22	25,950.01	26,550.01	25,850.01	25,950.01	16,048.71	30,121
2022-02-21	26,700.01	26,700.01	26,000.01	26,250.01	16,234.25	14,919

← NewerPage 19 of 21 · 1,223 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.