Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26,350.01	26,850.01	26,350.01	26,750.01	16,543.47	11,904
2022-02-17	27,000.01	27,400.01	26,400.01	26,700.01	16,512.55	21,415
2022-02-16	26,400.01	27,000.01	26,400.01	26,750.01	16,543.47	9,861
2022-02-15	26,100.01	26,450.01	25,750.01	26,050.01	16,110.56	16,194
2022-02-14	26,950.01	26,950.01	26,000.01	26,100.01	16,141.48	26,188
2022-02-11	27,750.01	27,750.01	27,000.01	27,150.01	16,790.85	18,241
2022-02-10	27,850.01	28,100.01	27,550.01	27,800.01	17,192.84	16,605
2022-02-09	27,650.01	28,050.01	27,650.01	28,050.01	17,347.45	18,193
2022-02-08	27,350.01	28,250.01	27,350.01	27,550.01	17,038.23	20,322
2022-02-07	28,100.01	28,100.01	27,550.01	27,600.01	17,069.15	13,708
2022-02-04	27,650.01	28,000.01	27,600.01	27,900.01	17,254.69	15,043
2022-02-03	27,550.01	28,100.01	27,100.01	27,650.01	17,100.07	32,088
2022-01-28	25,750.01	26,900.01	25,750.01	26,900.01	16,636.24	42,903
2022-01-27	26,450.01	26,800.01	25,150.01	25,750.01	15,925.02	66,852
2022-01-26	26,600.01	27,300.01	26,600.01	26,800.01	16,574.39	45,559
2022-01-25	28,200.01	28,550.01	27,000.01	27,100.01	16,759.93	59,365
2022-01-24	29,150.01	29,150.01	28,050.01	28,100.01	17,378.38	57,162
2022-01-21	29,700.01	29,700.01	29,200.01	29,250.01	18,089.59	35,569
2022-01-20	29,600.01	29,900.01	29,050.01	29,750.01	18,398.81	29,790
2022-01-19	29,300.01	30,150.01	29,300.01	29,600.01	18,306.05	37,056
2022-01-18	29,900.01	30,500.01	29,800.01	29,850.01	18,460.66	35,443
2022-01-17	30,250.01	30,250.01	30,000.01	30,050.01	18,584.35	42,441
2022-01-14	30,300.01	30,450.01	30,100.01	30,300.01	18,738.96	32,292
2022-01-13	30,700.01	30,700.01	30,350.01	30,450.01	18,831.73	33,153
2022-01-12	30,450.01	30,800.01	30,450.01	30,600.01	18,924.49	21,265
2022-01-11	30,550.01	30,800.01	30,250.01	30,450.01	18,831.73	53,217
2022-01-10	31,000.01	31,000.01	30,400.01	30,550.01	18,893.57	27,888
2022-01-07	30,650.01	31,200.01	30,650.01	31,000.01	19,171.87	38,197
2022-01-06	30,600.01	31,200.01	30,500.01	30,550.01	18,893.57	57,600
2022-01-05	31,800.02	31,800.02	31,050.01	31,200.01	19,295.56	39,046
2022-01-04	31,850.02	32,150.02	31,500.02	31,600.02	19,542.94	41,464
2022-01-03	31,750.02	32,000.02	31,550.02	31,600.02	19,542.94	32,593
2021-12-30	31,950.02	32,000.02	31,700.02	31,850.02	19,697.55	40,242
2021-12-29	31,750.02	32,000.02	31,450.02	31,800.02	19,666.63	35,130
2021-12-28	31,950.02	31,950.02	31,600.02	31,850.02	19,406.88	49,438
2021-12-27	31,550.02	32,150.02	31,400.02	31,800.02	19,376.42	64,213
2021-12-24	31,300.01	31,500.02	31,200.01	31,300.01	19,071.76	33,297
2021-12-23	31,100.01	31,450.02	31,100.01	31,200.01	19,010.82	34,134
2021-12-22	31,550.02	31,600.02	31,150.01	31,250.01	19,041.29	20,460
2021-12-21	31,050.01	31,450.02	30,800.01	31,350.02	19,102.22	30,790
2021-12-20	32,250.02	32,300.02	31,300.01	31,300.01	19,071.76	65,935
2021-12-17	31,300.01	32,500.02	31,200.01	32,050.02	19,528.75	93,469
2021-12-16	31,850.02	31,900.02	31,400.02	31,650.02	19,285.02	67,671
2021-12-15	30,950.01	31,600.02	30,500.01	31,200.01	19,010.82	79,830
2021-12-14	31,050.01	31,100.01	30,450.01	30,850.01	18,797.56	38,488
2021-12-13	31,000.01	31,200.01	30,850.01	31,100.01	18,949.89	39,064
2021-12-10	31,100.01	31,250.01	30,900.01	31,100.01	18,949.89	28,443
2021-12-09	31,200.01	31,250.01	30,900.01	31,150.01	18,980.36	32,668
2021-12-08	31,500.02	31,500.02	30,900.01	31,150.01	18,980.36	46,561
2021-12-07	30,550.01	31,350.02	30,550.01	31,150.01	18,980.36	53,149
2021-12-06	30,600.01	30,700.01	30,250.01	30,550.01	18,614.77	26,014
2021-12-03	30,650.01	30,800.01	30,500.01	30,800.01	18,767.10	30,915
2021-12-02	30,150.01	30,800.01	30,100.01	30,650.01	18,675.70	25,120
2021-12-01	29,950.01	30,400.01	29,550.01	30,400.01	18,523.37	49,513
2021-11-30	31,000.01	31,250.01	29,900.01	29,950.01	18,249.17	76,605
2021-11-29	30,100.01	31,900.02	30,100.01	31,000.01	18,888.96	61,539
2021-11-26	31,400.02	31,850.02	31,000.01	31,050.01	18,919.43	56,772
2021-11-25	31,700.02	31,750.02	31,350.02	31,400.02	19,132.69	29,224
2021-11-24	31,900.02	32,100.02	31,300.01	31,700.02	19,315.49	53,526
2021-11-23	32,300.02	32,350.02	31,800.02	31,900.02	19,437.35	33,606

← NewerPage 20 of 21 · 1,228 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.