Settlebank Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	33,000.02	33,100.02	32,150.02	32,300.02	19,681.08	73,095
2021-11-19	32,500.02	32,900.02	32,250.02	32,900.02	20,046.67	63,822
2021-11-18	32,900.02	32,950.02	32,050.02	32,500.02	19,802.94	59,065
2021-11-17	31,850.02	32,600.02	31,850.02	32,400.02	19,742.01	86,785
2021-11-16	31,650.02	31,650.02	31,100.01	31,350.02	19,102.22	47,583
2021-11-15	31,750.02	32,000.02	31,600.02	31,700.02	19,315.49	47,899
2021-11-12	31,900.02	32,150.02	31,800.02	31,950.02	19,467.82	44,890
2021-11-11	31,200.01	32,250.02	30,800.01	31,850.02	19,406.88	67,123
2021-11-10	31,400.02	31,500.02	30,850.01	31,350.02	19,102.22	51,427
2021-11-09	32,450.02	32,450.02	31,400.02	31,500.02	19,193.62	51,040
2021-11-08	32,200.02	32,300.02	31,500.02	31,900.02	19,437.35	35,851
2021-11-05	32,350.02	33,100.02	32,000.02	32,050.02	19,528.75	43,167
2021-11-04	33,300.02	33,400.02	32,450.02	32,500.02	19,802.94	61,902
2021-11-03	34,050.02	34,050.02	32,850.02	32,850.02	20,016.20	135,237
2021-11-02	33,800.02	33,850.02	33,400.02	33,850.02	20,625.53	110,188
2021-11-01	32,800.02	33,500.02	32,450.02	33,400.02	20,351.33	91,183
2021-10-29	33,050.02	33,050.02	32,300.02	32,550.02	19,833.41	52,687
2021-10-28	33,150.02	33,300.02	32,650.02	32,950.02	20,077.14	56,551
2021-10-27	33,450.02	33,500.02	32,950.02	33,150.02	20,199.00	42,402
2021-10-26	33,150.02	33,600.02	33,100.02	33,450.02	20,381.80	50,188
2021-10-25	33,950.02	33,950.02	33,300.02	33,500.02	20,412.26	77,806
2021-10-22	32,900.02	33,650.02	32,900.02	33,350.02	20,320.87	83,647
2021-10-21	33,550.02	33,600.02	32,800.02	32,900.02	20,046.67	73,372

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.