Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,060.00 | 17,060.00 | 15,980.00 | 16,090.00 | 16,090.00 | 110,669 |
| 2026-07-16 | 17,000.00 | 17,670.00 | 16,800.00 | 17,290.00 | 17,290.00 | 109,253 |
| 2026-07-15 | 17,480.00 | 17,970.00 | 17,200.00 | 17,490.00 | 17,490.00 | 113,852 |
| 2026-07-14 | 17,200.00 | 17,340.00 | 16,450.00 | 16,980.00 | 16,980.00 | 147,760 |
| 2026-07-13 | 18,200.00 | 19,240.00 | 17,290.00 | 17,300.00 | 17,300.00 | 130,797 |
| 2026-07-10 | 16,780.00 | 18,250.00 | 16,780.00 | 18,030.00 | 18,030.00 | 126,680 |
| 2026-07-09 | 16,730.00 | 17,510.00 | 16,500.00 | 16,780.00 | 16,780.00 | 110,301 |
| 2026-07-08 | 17,640.00 | 17,800.00 | 16,730.00 | 16,870.00 | 16,870.00 | 161,320 |
| 2026-07-07 | 18,500.00 | 19,240.00 | 17,580.00 | 17,800.00 | 17,800.00 | 109,491 |
| 2026-07-06 | 18,680.00 | 19,490.00 | 18,350.00 | 18,860.00 | 18,860.00 | 151,906 |
| 2026-07-03 | 18,200.00 | 18,710.00 | 17,710.00 | 18,590.00 | 18,590.00 | 158,507 |
| 2026-07-02 | 19,160.00 | 19,290.00 | 18,170.00 | 18,200.00 | 18,200.00 | 148,133 |
| 2026-07-01 | 19,150.00 | 19,660.00 | 17,920.00 | 19,160.00 | 19,160.00 | 210,706 |
| 2026-06-30 | 19,900.00 | 20,250.00 | 19,100.00 | 19,410.00 | 19,410.00 | 107,068 |
| 2026-06-29 | 18,250.00 | 19,990.00 | 18,250.00 | 19,900.00 | 19,900.00 | 160,563 |
| 2026-06-26 | 19,710.00 | 19,870.00 | 17,850.00 | 18,400.00 | 18,400.00 | 275,737 |
| 2026-06-25 | 19,640.00 | 20,550.00 | 19,300.00 | 19,700.00 | 19,700.00 | 168,943 |
| 2026-06-24 | 19,750.00 | 20,300.00 | 19,320.00 | 19,620.00 | 19,620.00 | 198,525 |
| 2026-06-23 | 20,950.00 | 21,750.00 | 19,810.00 | 19,900.00 | 19,900.00 | 276,538 |
| 2026-06-22 | 21,450.00 | 22,550.00 | 20,800.00 | 21,250.00 | 21,250.00 | 185,210 |
| 2026-06-19 | 22,900.00 | 23,000.00 | 21,250.00 | 21,700.00 | 21,700.00 | 194,189 |
| 2026-06-18 | 23,650.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | 176,205 |
| 2026-06-17 | 23,800.00 | 24,100.00 | 23,200.00 | 23,950.00 | 23,950.00 | 129,112 |
| 2026-06-16 | 24,100.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | 323,843 |
| 2026-06-15 | 23,700.00 | 24,150.00 | 23,250.00 | 23,750.00 | 23,750.00 | 169,937 |
| 2026-06-12 | 23,850.00 | 24,300.00 | 22,900.00 | 23,400.00 | 23,400.00 | 245,733 |
| 2026-06-11 | 22,400.00 | 23,150.00 | 21,750.00 | 22,950.00 | 22,950.00 | 165,608 |
| 2026-06-10 | 22,050.00 | 23,100.00 | 21,800.00 | 22,600.00 | 22,600.00 | 218,754 |
| 2026-06-09 | 22,250.00 | 23,400.00 | 22,200.00 | 22,950.00 | 22,950.00 | 167,075 |
| 2026-06-08 | 22,000.00 | 23,100.00 | 21,500.00 | 22,050.00 | 22,050.00 | 293,806 |
| 2026-06-05 | 24,300.00 | 25,100.00 | 23,400.00 | 24,000.00 | 24,000.00 | 211,121 |
| 2026-06-04 | 24,350.00 | 25,650.00 | 24,300.00 | 24,750.00 | 24,750.00 | 199,483 |
| 2026-06-02 | 26,450.00 | 26,500.00 | 24,400.00 | 25,350.00 | 25,350.00 | 323,860 |
| 2026-06-01 | 26,850.00 | 28,000.00 | 25,900.00 | 27,500.00 | 27,500.00 | 399,225 |
| 2026-05-29 | 27,500.00 | 27,500.00 | 25,750.00 | 26,400.00 | 26,400.00 | 292,788 |
| 2026-05-28 | 28,000.00 | 28,150.00 | 26,100.00 | 26,600.00 | 26,600.00 | 324,214 |
| 2026-05-27 | 29,050.00 | 29,100.00 | 27,500.00 | 28,000.00 | 28,000.00 | 453,518 |
| 2026-05-26 | 30,400.00 | 30,900.00 | 29,200.00 | 29,800.00 | 29,800.00 | 324,550 |
| 2026-05-22 | 28,550.00 | 31,400.00 | 28,500.00 | 30,250.00 | 30,250.00 | 404,071 |
| 2026-05-21 | 27,300.00 | 28,900.00 | 27,300.00 | 28,250.00 | 28,250.00 | 365,627 |
| 2026-05-20 | 27,100.00 | 27,650.00 | 26,200.00 | 27,200.00 | 27,200.00 | 328,788 |
| 2026-05-19 | 28,700.00 | 29,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 310,067 |
| 2026-05-18 | 29,700.00 | 30,550.00 | 28,050.00 | 29,400.00 | 29,400.00 | 567,503 |
| 2026-05-15 | 37,800.00 | 38,650.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,193,248 |
| 2026-05-14 | 38,250.00 | 38,300.00 | 34,050.00 | 36,200.00 | 36,200.00 | 940,071 |
| 2026-05-13 | 37,800.00 | 39,200.00 | 36,700.00 | 37,950.00 | 37,950.00 | 919,469 |
| 2026-05-12 | 42,000.00 | 42,450.00 | 36,500.00 | 38,150.00 | 38,150.00 | 1,438,341 |
| 2026-05-11 | 34,700.00 | 40,300.00 | 34,500.00 | 39,700.00 | 39,700.00 | 1,938,436 |
| 2026-05-08 | 33,250.00 | 36,150.00 | 32,600.00 | 34,700.00 | 34,700.00 | 891,147 |
| 2026-05-07 | 36,500.00 | 36,550.00 | 32,900.00 | 33,950.00 | 33,950.00 | 1,169,640 |
| 2026-05-06 | 36,200.00 | 39,300.00 | 35,400.00 | 36,650.00 | 36,650.00 | 1,982,180 |
| 2026-05-04 | 33,400.00 | 34,150.00 | 32,650.00 | 33,800.00 | 33,800.00 | 773,536 |
| 2026-04-30 | 31,850.00 | 32,400.00 | 31,000.00 | 32,150.00 | 32,150.00 | 404,243 |
| 2026-04-29 | 31,400.00 | 32,300.00 | 30,700.00 | 32,000.00 | 32,000.00 | 315,968 |
| 2026-04-28 | 31,150.00 | 32,200.00 | 30,400.00 | 31,300.00 | 31,300.00 | 319,446 |
| 2026-04-27 | 31,850.00 | 32,350.00 | 31,050.00 | 31,650.00 | 31,650.00 | 487,073 |
| 2026-04-24 | 30,550.00 | 31,600.00 | 29,800.00 | 31,300.00 | 31,300.00 | 381,766 |
| 2026-04-23 | 31,300.00 | 32,100.00 | 30,450.00 | 30,900.00 | 30,900.00 | 657,722 |
| 2026-04-22 | 30,700.00 | 31,200.00 | 29,450.00 | 30,350.00 | 30,350.00 | 912,098 |
| 2026-04-21 | 33,000.00 | 33,400.00 | 31,600.00 | 31,800.00 | 31,800.00 | 660,420 |
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.