Settlebank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15,890.01	16,000.01	15,700.01	15,810.01	10,146.39	22,585
2024-10-25	15,860.01	16,200.01	15,800.01	15,800.01	10,139.98	50,841
2024-10-24	16,210.01	16,430.01	15,850.01	16,050.01	10,300.42	70,078
2024-10-23	16,560.01	16,560.01	16,280.01	16,430.01	10,544.29	22,629
2024-10-22	16,760.01	16,930.01	16,360.01	16,460.01	10,563.54	47,352
2024-10-21	16,800.01	17,090.01	16,700.01	16,870.01	10,826.67	20,496
2024-10-18	17,020.01	17,170.01	16,590.01	16,930.01	10,865.18	39,864
2024-10-17	17,100.01	17,370.01	16,960.01	17,020.01	10,922.94	50,886
2024-10-16	16,890.01	17,850.01	16,660.01	16,840.01	10,807.42	117,426
2024-10-15	17,290.01	17,370.01	16,200.01	16,900.01	10,845.92	55,825
2024-10-14	16,930.01	17,530.01	16,820.01	17,460.01	11,205.32	32,311
2024-10-11	17,600.01	17,990.01	16,810.01	16,930.01	10,865.18	45,235
2024-10-10	17,200.01	18,160.01	17,200.01	17,700.01	11,359.34	70,815
2024-10-08	17,370.01	17,370.01	16,870.01	17,000.01	10,910.10	27,964
2024-10-07	16,970.01	17,400.01	16,640.01	17,380.01	11,153.97	43,414
2024-10-04	16,850.01	17,160.01	16,600.01	16,800.01	10,781.75	33,721
2024-10-02	17,100.01	17,270.01	16,920.01	17,000.01	10,910.10	27,114
2024-09-30	18,010.01	18,010.01	17,030.01	17,170.01	11,019.20	34,903
2024-09-27	17,950.01	18,070.01	17,550.01	17,780.01	11,410.68	88,717
2024-09-26	17,190.01	17,680.01	16,890.01	17,370.01	11,147.56	52,426
2024-09-25	16,940.01	17,770.01	16,740.01	17,190.01	11,032.04	79,108
2024-09-24	16,730.01	17,170.01	16,520.01	16,760.01	10,756.08	64,269
2024-09-23	16,300.01	16,830.01	16,210.01	16,730.01	10,736.82	41,449
2024-09-20	16,870.01	17,180.01	16,500.01	16,570.01	10,634.14	74,217
2024-09-19	17,150.01	17,300.01	16,830.01	16,870.01	10,826.67	30,556
2024-09-13	16,680.01	17,290.01	16,680.01	17,150.01	11,006.37	37,054
2024-09-12	16,620.01	17,050.01	16,620.01	16,810.01	10,788.16	45,399
2024-09-11	17,610.01	17,860.01	16,610.01	16,750.01	10,749.66	94,612
2024-09-10	17,930.01	18,430.01	17,530.01	17,670.01	11,340.09	63,682
2024-09-09	17,800.01	18,170.01	17,390.01	18,150.01	11,648.14	86,650
2024-09-06	17,300.01	18,380.01	17,300.01	18,250.01	11,712.31	145,366
2024-09-05	18,310.01	18,740.01	17,470.01	17,560.01	11,269.49	199,392
2024-09-04	17,210.01	18,380.01	16,800.01	17,700.01	11,359.34	251,791
2024-09-03	18,000.01	19,790.01	17,200.01	18,130.01	11,635.30	611,622
2024-09-02	16,780.01	17,610.01	16,590.01	17,600.01	11,295.16	67,567
2024-08-30	16,490.01	16,730.01	16,380.01	16,550.01	10,621.30	18,447
2024-08-29	16,840.01	16,840.01	16,200.01	16,380.01	10,512.20	52,066
2024-08-28	16,190.01	17,220.01	16,070.01	16,840.01	10,807.42	73,401
2024-08-27	16,080.01	16,600.01	15,950.01	15,970.01	10,249.08	41,005
2024-08-26	16,370.01	16,640.01	16,050.01	16,240.01	10,422.36	52,182
2024-08-23	16,760.01	16,970.01	16,350.01	16,520.01	10,602.05	33,805
2024-08-22	17,540.01	17,710.01	16,300.01	16,720.01	10,730.41	48,271
2024-08-21	17,420.01	17,750.01	17,070.01	17,540.01	11,256.66	52,273
2024-08-20	17,080.01	17,640.01	17,080.01	17,500.01	11,230.99	41,781
2024-08-19	17,320.01	17,750.01	17,020.01	17,250.01	11,070.54	52,006
2024-08-16	18,240.01	18,240.01	17,300.01	17,300.01	11,102.63	40,120
2024-08-14	17,560.01	18,580.01	17,560.01	17,660.01	11,333.67	54,292
2024-08-13	17,820.01	18,630.01	17,370.01	17,520.01	11,243.82	45,529
2024-08-12	17,620.01	18,250.01	17,340.01	17,810.01	11,429.94	93,655
2024-08-09	17,040.01	18,290.01	17,040.01	17,320.01	11,115.47	133,500
2024-08-08	16,490.01	17,530.01	16,160.01	16,900.01	10,845.92	252,250
2024-08-07	16,000.01	16,440.01	15,820.01	16,130.01	10,351.76	66,328
2024-08-06	15,600.01	16,600.01	15,530.01	16,020.01	10,281.17	121,869
2024-08-05	17,060.01	17,650.01	15,300.01	15,550.01	9,979.53	216,751
2024-08-02	18,850.01	18,990.01	17,650.01	17,710.01	11,365.76	175,741
2024-08-01	18,960.01	20,100.01	18,360.01	19,300.01	12,386.17	240,696
2024-07-31	19,310.01	19,380.01	18,800.01	18,960.01	12,167.97	160,432
2024-07-30	20,500.01	21,100.01	18,900.01	19,380.01	12,437.52	517,210
2024-07-29	20,600.01	21,700.01	20,300.01	20,300.01	13,027.94	619,801
2024-07-26	18,660.01	22,100.01	18,660.01	21,100.01	13,541.36	1,437,667

← NewerPage 9 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.