Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,050.01 | 20,400.01 | 18,700.01 | 18,700.01 | 12,001.11 | 186,210 |
| 2024-07-24 | 18,900.01 | 20,600.01 | 18,350.01 | 20,150.01 | 12,931.68 | 265,260 |
| 2024-07-23 | 19,050.01 | 19,900.01 | 18,870.01 | 18,880.01 | 12,116.63 | 134,218 |
| 2024-07-22 | 18,950.01 | 19,230.01 | 18,180.01 | 19,000.01 | 12,193.64 | 182,142 |
| 2024-07-19 | 19,460.01 | 19,460.01 | 18,880.01 | 19,160.01 | 12,296.33 | 93,900 |
| 2024-07-18 | 19,690.01 | 19,690.01 | 18,750.01 | 19,570.01 | 12,559.45 | 176,148 |
| 2024-07-17 | 22,450.01 | 22,600.01 | 19,060.01 | 19,500.01 | 12,514.53 | 419,463 |
| 2024-07-16 | 20,950.01 | 23,450.01 | 20,450.01 | 22,200.01 | 14,247.31 | 552,951 |
| 2024-07-15 | 20,900.01 | 21,650.01 | 20,450.01 | 21,200.01 | 13,605.54 | 110,217 |
| 2024-07-12 | 20,200.01 | 21,150.01 | 20,100.01 | 20,750.01 | 13,316.74 | 118,867 |
| 2024-07-11 | 21,000.01 | 21,800.01 | 20,550.01 | 20,650.01 | 13,252.56 | 178,528 |
| 2024-07-10 | 20,300.01 | 21,650.01 | 20,050.01 | 21,000.01 | 13,477.18 | 255,933 |
| 2024-07-09 | 21,600.01 | 21,800.01 | 20,150.01 | 20,250.01 | 12,995.86 | 246,381 |
| 2024-07-08 | 22,400.01 | 22,950.01 | 21,300.01 | 21,400.01 | 13,733.89 | 229,947 |
| 2024-07-05 | 22,400.01 | 23,800.01 | 21,550.01 | 22,600.01 | 14,504.02 | 565,225 |
| 2024-07-04 | 21,400.01 | 22,250.01 | 20,300.01 | 21,950.01 | 14,086.87 | 269,742 |
| 2024-07-03 | 22,700.01 | 23,100.01 | 21,000.01 | 21,950.01 | 14,086.87 | 266,029 |
| 2024-07-02 | 23,000.01 | 23,850.01 | 21,450.01 | 22,700.01 | 14,568.19 | 562,362 |
| 2024-07-01 | 23,000.01 | 24,650.01 | 22,500.01 | 23,450.01 | 15,049.52 | 1,401,224 |
| 2024-06-28 | 19,430.01 | 22,900.01 | 19,300.01 | 22,300.01 | 14,311.49 | 2,056,576 |
| 2024-06-27 | 16,100.01 | 19,100.01 | 16,080.01 | 18,960.01 | 12,167.97 | 869,356 |
| 2024-06-26 | 16,380.01 | 16,380.01 | 15,970.01 | 16,080.01 | 10,319.67 | 26,562 |
| 2024-06-25 | 16,480.01 | 16,500.01 | 16,210.01 | 16,310.01 | 10,467.28 | 18,145 |
| 2024-06-24 | 17,120.01 | 17,660.01 | 16,350.01 | 16,480.01 | 10,576.38 | 43,570 |
| 2024-06-21 | 17,370.01 | 17,750.01 | 17,040.01 | 17,120.01 | 10,987.11 | 71,107 |
| 2024-06-20 | 16,860.01 | 17,390.01 | 16,700.01 | 17,200.01 | 11,038.46 | 96,000 |
| 2024-06-19 | 16,620.01 | 17,380.01 | 16,520.01 | 16,710.01 | 10,723.99 | 140,574 |
| 2024-06-18 | 16,000.01 | 16,930.01 | 16,000.01 | 16,630.01 | 10,672.65 | 174,496 |
| 2024-06-17 | 15,390.01 | 16,050.01 | 15,150.01 | 16,000.01 | 10,268.33 | 83,616 |
| 2024-06-14 | 15,440.01 | 15,560.01 | 15,110.01 | 15,390.01 | 9,876.85 | 56,464 |
| 2024-06-13 | 15,510.01 | 15,820.01 | 15,470.01 | 15,500.01 | 9,947.44 | 30,042 |
| 2024-06-12 | 15,720.01 | 15,890.01 | 15,430.01 | 15,510.01 | 9,953.86 | 44,062 |
| 2024-06-11 | 15,710.01 | 16,260.01 | 15,640.01 | 15,720.01 | 10,088.63 | 36,931 |
| 2024-06-10 | 15,600.01 | 15,700.01 | 15,440.01 | 15,680.01 | 10,062.96 | 24,292 |
| 2024-06-07 | 15,510.01 | 15,730.01 | 15,510.01 | 15,600.01 | 10,011.62 | 10,560 |
| 2024-06-05 | 15,640.01 | 15,780.01 | 15,410.01 | 15,580.01 | 9,998.79 | 20,433 |
| 2024-06-04 | 16,080.01 | 16,330.01 | 15,600.01 | 15,640.01 | 10,037.29 | 37,173 |
| 2024-06-03 | 16,030.01 | 16,060.01 | 15,840.01 | 16,030.01 | 10,287.58 | 12,753 |
| 2024-05-31 | 16,100.01 | 16,100.01 | 15,690.01 | 16,030.01 | 10,287.58 | 28,258 |
| 2024-05-30 | 16,100.01 | 16,120.01 | 15,700.01 | 15,700.01 | 10,075.80 | 37,908 |
| 2024-05-29 | 16,500.01 | 16,500.01 | 16,010.01 | 16,020.01 | 10,281.17 | 16,270 |
| 2024-05-28 | 16,310.01 | 16,430.01 | 16,170.01 | 16,280.01 | 10,448.03 | 13,959 |
| 2024-05-27 | 16,370.01 | 16,500.01 | 16,060.01 | 16,330.01 | 10,480.11 | 20,160 |
| 2024-05-24 | 16,210.01 | 16,410.01 | 16,080.01 | 16,370.01 | 10,505.79 | 44,514 |
| 2024-05-23 | 16,600.01 | 16,650.01 | 16,200.01 | 16,230.01 | 10,415.94 | 60,835 |
| 2024-05-22 | 16,610.01 | 16,800.01 | 16,570.01 | 16,600.01 | 10,653.39 | 35,229 |
| 2024-05-21 | 16,910.01 | 17,000.01 | 16,640.01 | 16,790.01 | 10,775.33 | 73,917 |
| 2024-05-20 | 17,260.01 | 17,320.01 | 16,900.01 | 17,000.01 | 10,910.10 | 56,956 |
| 2024-05-17 | 17,570.01 | 17,570.01 | 17,260.01 | 17,350.01 | 11,134.72 | 20,508 |
| 2024-05-16 | 17,400.01 | 17,750.01 | 17,400.01 | 17,580.01 | 11,282.33 | 48,487 |
| 2024-05-14 | 17,240.01 | 17,850.01 | 17,020.01 | 17,400.01 | 11,166.81 | 38,644 |
| 2024-05-13 | 17,680.01 | 17,680.01 | 17,020.01 | 17,100.01 | 10,974.28 | 72,700 |
| 2024-05-10 | 18,230.01 | 18,230.01 | 17,570.01 | 17,680.01 | 11,346.50 | 50,791 |
| 2024-05-09 | 18,670.01 | 19,390.01 | 18,090.01 | 18,220.01 | 11,693.06 | 147,096 |
| 2024-05-08 | 17,590.01 | 18,360.01 | 17,530.01 | 18,270.01 | 11,725.15 | 96,949 |
| 2024-05-07 | 18,690.01 | 19,030.01 | 17,010.01 | 17,600.01 | 11,295.16 | 255,952 |
| 2024-05-03 | 18,260.01 | 18,680.01 | 17,900.01 | 18,570.01 | 11,917.68 | 55,003 |
| 2024-05-02 | 18,190.01 | 18,370.01 | 17,880.01 | 18,260.01 | 11,718.73 | 29,445 |
| 2024-04-30 | 18,500.01 | 18,580.01 | 18,000.01 | 18,190.01 | 11,673.81 | 25,936 |
| 2024-04-29 | 18,080.01 | 18,660.01 | 17,890.01 | 18,540.01 | 11,898.43 | 31,236 |
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.