Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,050.01 | 18,190.01 | 17,900.01 | 18,080.01 | 11,603.21 | 19,062 |
| 2024-04-25 | 18,580.01 | 18,580.01 | 18,000.01 | 18,050.01 | 11,583.96 | 34,849 |
| 2024-04-24 | 17,990.01 | 18,590.01 | 17,880.01 | 18,580.01 | 11,924.10 | 41,514 |
| 2024-04-23 | 17,700.01 | 18,310.01 | 17,700.01 | 17,990.01 | 11,545.45 | 42,603 |
| 2024-04-22 | 17,020.01 | 17,770.01 | 17,000.01 | 17,700.01 | 11,359.34 | 44,041 |
| 2024-04-19 | 17,510.01 | 17,550.01 | 16,880.01 | 17,000.01 | 10,910.10 | 32,118 |
| 2024-04-18 | 16,810.01 | 17,850.01 | 16,700.01 | 17,680.01 | 11,346.50 | 58,893 |
| 2024-04-17 | 16,760.01 | 17,090.01 | 16,740.01 | 16,810.01 | 10,788.16 | 19,434 |
| 2024-04-16 | 17,660.01 | 17,660.01 | 16,670.01 | 16,750.01 | 10,749.66 | 46,948 |
| 2024-04-15 | 17,520.01 | 17,800.01 | 17,440.01 | 17,480.01 | 11,218.15 | 24,367 |
| 2024-04-12 | 18,170.01 | 18,330.01 | 17,740.01 | 17,870.01 | 11,468.44 | 42,942 |
| 2024-04-11 | 17,750.01 | 18,280.01 | 17,750.01 | 18,160.01 | 11,654.55 | 33,267 |
| 2024-04-09 | 17,920.01 | 18,670.01 | 17,680.01 | 18,040.01 | 11,577.54 | 106,506 |
| 2024-04-08 | 17,850.01 | 17,850.01 | 16,260.01 | 17,610.01 | 11,301.58 | 65,232 |
| 2024-04-05 | 17,830.01 | 18,120.01 | 17,600.01 | 17,600.01 | 11,295.16 | 45,825 |
| 2024-04-04 | 17,870.01 | 18,190.01 | 17,700.01 | 18,050.01 | 11,583.96 | 41,793 |
| 2024-04-03 | 17,740.01 | 17,890.01 | 17,510.01 | 17,660.01 | 11,333.67 | 34,950 |
| 2024-04-02 | 18,350.01 | 18,350.01 | 17,710.01 | 17,900.01 | 11,487.69 | 44,166 |
| 2024-04-01 | 17,910.01 | 18,330.01 | 17,840.01 | 18,330.01 | 11,763.66 | 53,227 |
| 2024-03-29 | 17,650.01 | 18,080.01 | 17,650.01 | 17,910.01 | 11,494.11 | 26,322 |
| 2024-03-28 | 17,520.01 | 17,920.01 | 17,520.01 | 17,740.01 | 11,385.01 | 64,357 |
| 2024-03-27 | 18,250.01 | 18,250.01 | 17,610.01 | 17,750.01 | 11,391.43 | 81,900 |
| 2024-03-26 | 18,100.01 | 18,450.01 | 18,040.01 | 18,250.01 | 11,712.31 | 34,572 |
| 2024-03-25 | 18,760.01 | 18,760.01 | 18,240.01 | 18,270.01 | 11,725.15 | 44,652 |
| 2024-03-22 | 18,930.01 | 18,930.01 | 18,400.01 | 18,610.01 | 11,943.35 | 33,724 |
| 2024-03-21 | 18,460.01 | 19,000.01 | 18,460.01 | 18,810.01 | 12,071.71 | 51,622 |
| 2024-03-20 | 19,320.01 | 19,380.01 | 18,340.01 | 18,430.01 | 11,827.83 | 180,843 |
| 2024-03-19 | 19,750.01 | 19,780.01 | 19,010.01 | 19,320.01 | 12,399.01 | 112,905 |
| 2024-03-18 | 19,420.01 | 19,740.01 | 19,220.01 | 19,680.01 | 12,630.05 | 45,754 |
| 2024-03-15 | 20,500.01 | 20,700.01 | 19,270.01 | 19,550.01 | 12,546.62 | 153,258 |
| 2024-03-14 | 21,350.01 | 21,850.01 | 20,450.01 | 20,450.01 | 13,124.21 | 138,237 |
| 2024-03-13 | 20,600.01 | 21,550.01 | 20,400.01 | 20,700.01 | 13,284.65 | 214,756 |
| 2024-03-12 | 20,050.01 | 21,250.01 | 19,800.01 | 20,200.01 | 12,963.77 | 105,873 |
| 2024-03-11 | 19,750.01 | 20,400.01 | 19,730.01 | 20,000.01 | 12,835.41 | 52,659 |
| 2024-03-08 | 19,750.01 | 20,450.01 | 19,010.01 | 20,250.01 | 12,995.86 | 99,891 |
| 2024-03-07 | 21,150.01 | 21,150.01 | 19,420.01 | 19,450.01 | 12,482.44 | 260,913 |
| 2024-03-06 | 21,550.01 | 22,250.01 | 20,750.01 | 20,800.01 | 13,348.83 | 142,570 |
| 2024-03-05 | 21,750.01 | 23,850.01 | 21,100.01 | 21,550.01 | 13,830.16 | 398,532 |
| 2024-03-04 | 22,350.01 | 22,350.01 | 21,350.01 | 21,550.01 | 13,830.16 | 103,950 |
| 2024-02-29 | 22,900.01 | 23,100.01 | 21,700.01 | 22,100.01 | 14,183.13 | 149,778 |
| 2024-02-28 | 21,350.01 | 22,500.01 | 20,800.01 | 22,400.01 | 14,375.66 | 270,912 |
| 2024-02-27 | 20,350.01 | 21,550.01 | 20,100.01 | 21,300.01 | 13,669.71 | 136,350 |
| 2024-02-26 | 20,500.01 | 20,700.01 | 20,000.01 | 20,300.01 | 13,027.94 | 51,672 |
| 2024-02-23 | 20,400.01 | 20,800.01 | 20,050.01 | 20,500.01 | 13,156.30 | 138,492 |
| 2024-02-22 | 20,700.01 | 20,900.01 | 20,100.01 | 20,500.01 | 13,156.30 | 167,158 |
| 2024-02-21 | 21,900.01 | 21,900.01 | 20,550.01 | 20,700.01 | 13,284.65 | 168,231 |
| 2024-02-20 | 22,500.01 | 23,400.01 | 21,600.01 | 21,900.01 | 14,054.78 | 179,838 |
| 2024-02-19 | 22,450.01 | 23,300.01 | 21,700.01 | 22,000.01 | 14,118.95 | 209,721 |
| 2024-02-16 | 23,450.01 | 23,700.01 | 22,150.01 | 22,200.01 | 14,247.31 | 176,566 |
| 2024-02-15 | 20,050.01 | 23,550.01 | 19,670.01 | 22,700.01 | 14,568.19 | 723,228 |
| 2024-02-14 | 18,980.01 | 20,050.01 | 18,710.01 | 19,820.01 | 12,719.89 | 160,446 |
| 2024-02-13 | 20,000.01 | 20,050.01 | 19,120.01 | 19,220.01 | 12,334.83 | 174,517 |
| 2024-02-08 | 20,200.01 | 20,200.01 | 19,330.01 | 19,750.01 | 12,674.97 | 138,343 |
| 2024-02-07 | 19,940.01 | 20,400.01 | 19,800.01 | 20,150.01 | 12,931.68 | 116,148 |
| 2024-02-06 | 20,450.01 | 20,450.01 | 18,830.01 | 19,710.01 | 12,649.30 | 275,538 |
| 2024-02-05 | 23,100.01 | 23,100.01 | 20,400.01 | 20,550.01 | 13,188.39 | 127,872 |
| 2024-02-02 | 22,050.01 | 23,200.01 | 21,650.01 | 22,600.01 | 14,504.02 | 54,267 |
| 2024-02-01 | 22,550.01 | 23,500.01 | 21,400.01 | 21,750.01 | 13,958.51 | 92,791 |
| 2024-01-31 | 22,800.01 | 24,300.01 | 22,400.01 | 22,550.01 | 14,471.93 | 176,850 |
| 2024-01-30 | 23,000.01 | 23,000.01 | 21,600.01 | 22,000.01 | 14,118.95 | 44,109 |
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.