Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,550.00 | 22,050.00 | 20,500.00 | 22,050.00 | 22,050.00 | 148,238 |
| 2026-10-16 | 20,600.00 | 21,600.00 | 20,550.00 | 21,150.00 | 21,150.00 | 201,465 |
| 2026-10-15 | 20,200.00 | 20,500.00 | 19,650.00 | 20,000.00 | 20,000.00 | 245,312 |
| 2026-10-14 | 21,700.00 | 22,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | 159,250 |
| 2026-10-13 | 21,500.00 | 22,200.00 | 20,900.00 | 21,900.00 | 21,900.00 | 242,995 |
| 2026-10-12 | 22,900.00 | 23,600.00 | 22,200.00 | 22,500.00 | 22,500.00 | 188,678 |
| 2026-10-08 | 22,700.00 | 23,400.00 | 22,400.00 | 22,850.00 | 22,850.00 | 179,934 |
| 2026-10-07 | 23,600.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | 205,500 |
| 2026-10-06 | 23,850.00 | 24,200.00 | 23,400.00 | 23,600.00 | 23,600.00 | 300,797 |
| 2026-10-02 | 23,200.00 | 24,100.00 | 23,000.00 | 23,750.00 | 23,750.00 | 422,864 |
| 2026-10-01 | 22,050.00 | 23,300.00 | 21,800.00 | 23,200.00 | 23,200.00 | 320,472 |
| 2026-09-30 | 22,200.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | 125,481 |
| 2026-09-29 | 21,900.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 178,832 |
| 2026-09-28 | 22,150.00 | 23,000.00 | 21,700.00 | 22,500.00 | 22,500.00 | 243,614 |
| 2026-09-23 | 21,250.00 | 23,000.00 | 21,000.00 | 22,550.00 | 22,550.00 | 441,373 |
| 2026-09-22 | 21,800.00 | 22,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 602,486 |
| 2026-09-21 | 20,450.00 | 22,900.00 | 20,400.00 | 21,100.00 | 21,100.00 | 1,053,797 |
| 2026-09-18 | 19,100.00 | 19,820.00 | 19,100.00 | 19,700.00 | 19,700.00 | 467,194 |
| 2026-09-17 | 18,250.00 | 19,090.00 | 18,250.00 | 18,630.00 | 18,630.00 | 380,284 |
| 2026-09-16 | 19,630.00 | 19,740.00 | 18,370.00 | 18,410.00 | 18,410.00 | 1,014,462 |
| 2026-09-15 | 23,550.00 | 23,850.00 | 21,850.00 | 22,000.00 | 22,000.00 | 720,688 |
| 2026-09-14 | 21,450.00 | 23,150.00 | 21,100.00 | 22,850.00 | 22,850.00 | 679,427 |
| 2026-09-11 | 22,300.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | 322,165 |
| 2026-09-10 | 23,300.00 | 23,650.00 | 22,800.00 | 23,500.00 | 23,500.00 | 489,386 |
| 2026-09-09 | 22,850.00 | 24,350.00 | 22,500.00 | 24,200.00 | 24,200.00 | 726,349 |
| 2026-09-08 | 24,900.00 | 25,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 655,309 |
| 2026-09-07 | 24,850.00 | 25,650.00 | 24,500.00 | 25,200.00 | 25,200.00 | 684,678 |
| 2026-09-04 | 24,250.00 | 26,800.00 | 24,250.00 | 25,250.00 | 25,250.00 | 2,846,977 |
| 2026-09-03 | 23,050.00 | 23,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 704,474 |
| 2026-09-02 | 22,600.00 | 25,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | 775,841 |
| 2026-09-01 | 23,500.00 | 24,600.00 | 23,050.00 | 23,700.00 | 23,700.00 | 1,135,026 |
| 2026-08-31 | 22,200.00 | 22,900.00 | 21,350.00 | 22,550.00 | 22,550.00 | 624,917 |
| 2026-08-28 | 21,850.00 | 24,450.00 | 21,200.00 | 23,400.00 | 23,400.00 | 2,493,990 |
| 2026-08-27 | 21,700.00 | 23,000.00 | 20,950.00 | 21,200.00 | 21,200.00 | 599,818 |
| 2026-08-26 | 21,750.00 | 22,450.00 | 21,450.00 | 22,100.00 | 22,100.00 | 529,653 |
| 2026-08-25 | 21,200.00 | 22,450.00 | 19,910.00 | 22,400.00 | 22,400.00 | 1,257,189 |
| 2026-08-24 | 20,400.00 | 22,400.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1,238,221 |
| 2026-08-21 | 22,350.00 | 23,250.00 | 19,230.00 | 19,720.00 | 19,720.00 | 1,772,736 |
| 2026-08-20 | 20,050.00 | 22,800.00 | 19,980.00 | 21,450.00 | 21,450.00 | 1,443,996 |
| 2026-08-19 | 19,600.00 | 19,600.00 | 18,410.00 | 18,550.00 | 18,550.00 | 176,513 |
| 2026-08-18 | 20,800.00 | 20,850.00 | 19,420.00 | 19,780.00 | 19,780.00 | 207,671 |
| 2026-08-14 | 20,700.00 | 21,150.00 | 20,250.00 | 20,950.00 | 20,950.00 | 280,123 |
| 2026-08-13 | 20,300.00 | 20,600.00 | 20,050.00 | 20,400.00 | 20,400.00 | 213,470 |
| 2026-08-12 | 20,450.00 | 20,475.00 | 19,940.00 | 20,250.00 | 20,250.00 | 249,149 |
| 2026-08-11 | 20,500.00 | 21,200.00 | 19,560.00 | 20,400.00 | 20,400.00 | 540,844 |
| 2026-08-10 | 17,610.00 | 21,100.00 | 17,580.00 | 20,750.00 | 20,750.00 | 1,090,074 |
| 2026-08-07 | 18,230.00 | 18,430.00 | 17,110.00 | 17,400.00 | 17,400.00 | 157,552 |
| 2026-08-06 | 19,290.00 | 19,290.00 | 17,910.00 | 18,240.00 | 18,240.00 | 240,923 |
| 2026-08-05 | 18,500.00 | 18,780.00 | 18,020.00 | 18,780.00 | 18,780.00 | 150,478 |
| 2026-08-04 | 17,100.00 | 18,400.00 | 17,100.00 | 18,020.00 | 18,020.00 | 172,628 |
| 2026-08-03 | 16,270.00 | 17,320.00 | 15,950.00 | 17,100.00 | 17,100.00 | 135,712 |
| 2026-07-31 | 15,760.00 | 16,430.00 | 15,740.00 | 16,420.00 | 16,420.00 | 154,717 |
| 2026-07-30 | 14,180.00 | 16,490.00 | 14,180.00 | 15,110.00 | 15,110.00 | 185,881 |
| 2026-07-29 | 16,400.00 | 17,000.00 | 14,680.00 | 15,200.00 | 15,200.00 | 404,009 |
| 2026-07-28 | 16,710.00 | 17,800.00 | 15,840.00 | 16,070.00 | 16,070.00 | 227,676 |
| 2026-07-27 | 17,000.00 | 18,060.00 | 16,760.00 | 17,300.00 | 17,300.00 | 211,554 |
| 2026-07-24 | 17,420.00 | 17,940.00 | 16,570.00 | 16,590.00 | 16,590.00 | 228,012 |
| 2026-07-23 | 16,670.00 | 19,940.00 | 16,490.00 | 18,090.00 | 18,090.00 | 1,300,967 |
| 2026-07-22 | 17,020.00 | 17,660.00 | 16,510.00 | 16,650.00 | 16,650.00 | 171,210 |
| 2026-07-21 | 16,140.00 | 16,680.00 | 16,090.00 | 16,390.00 | 16,390.00 | 96,100 |
Page 1 of 3 · 121 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.