Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 32,700.00 | 34,150.00 | 32,200.00 | 32,800.00 | 32,800.00 | 547,213 |
| 2026-04-17 | 34,000.00 | 34,350.00 | 32,450.00 | 32,950.00 | 32,950.00 | 711,034 |
| 2026-04-16 | 33,150.00 | 33,900.00 | 31,350.00 | 33,750.00 | 33,750.00 | 1,629,599 |
| 2026-04-15 | 28,900.00 | 34,950.00 | 28,500.00 | 33,250.00 | 33,250.00 | 3,628,249 |
| 2026-04-14 | 28,950.00 | 29,600.00 | 27,100.00 | 28,350.00 | 28,350.00 | 1,403,104 |
| 2026-04-13 | 26,200.00 | 28,500.00 | 26,100.00 | 27,450.00 | 27,450.00 | 1,287,992 |
| 2026-04-10 | 25,500.00 | 27,550.00 | 25,000.00 | 26,650.00 | 26,650.00 | 1,529,691 |
| 2026-04-09 | 25,550.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | 788,100 |
| 2026-04-08 | 24,050.00 | 25,850.00 | 23,950.00 | 25,550.00 | 25,550.00 | 957,699 |
| 2026-04-07 | 24,950.00 | 25,050.00 | 22,600.00 | 23,100.00 | 23,100.00 | 754,755 |
| 2026-04-06 | 23,200.00 | 26,850.00 | 22,900.00 | 24,800.00 | 24,800.00 | 3,571,969 |
| 2026-04-03 | 23,700.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | 283,427 |
| 2026-04-02 | 24,900.00 | 25,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | 738,372 |
| 2026-04-01 | 24,600.00 | 25,050.00 | 23,800.00 | 24,750.00 | 24,750.00 | 484,575 |
| 2026-03-31 | 24,100.00 | 24,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | 603,265 |
| 2026-03-30 | 24,700.00 | 25,400.00 | 23,850.00 | 24,650.00 | 24,650.00 | 938,272 |
| 2026-03-27 | 24,850.00 | 26,800.00 | 24,850.00 | 26,550.00 | 26,550.00 | 945,744 |
| 2026-03-26 | 28,100.00 | 28,350.00 | 25,550.00 | 25,750.00 | 25,750.00 | 1,304,881 |
| 2026-03-25 | 29,950.00 | 30,300.00 | 25,800.00 | 28,050.00 | 28,050.00 | 4,579,729 |
| 2026-03-24 | 39,750.00 | 40,500.00 | 30,000.00 | 30,650.00 | 30,650.00 | 2,683,591 |
| 2026-03-23 | 39,300.00 | 41,300.00 | 38,900.00 | 39,900.00 | 39,900.00 | 829,018 |
| 2026-03-20 | 39,100.00 | 41,850.00 | 38,600.00 | 40,000.00 | 40,000.00 | 794,487 |
| 2026-03-19 | 36,450.00 | 39,500.00 | 36,200.00 | 38,550.00 | 38,550.00 | 719,757 |
| 2026-03-18 | 39,100.00 | 40,300.00 | 36,500.00 | 37,400.00 | 37,400.00 | 854,154 |
| 2026-03-17 | 41,700.00 | 45,000.00 | 37,700.00 | 38,000.00 | 38,000.00 | 1,732,177 |
| 2026-03-16 | 38,500.00 | 40,850.00 | 37,900.00 | 40,300.00 | 40,300.00 | 953,594 |
| 2026-03-13 | 36,900.00 | 40,500.00 | 36,450.00 | 38,850.00 | 38,850.00 | 1,389,704 |
| 2026-03-12 | 35,650.00 | 38,900.00 | 34,550.00 | 37,200.00 | 37,200.00 | 1,293,916 |
| 2026-03-11 | 39,100.00 | 40,600.00 | 36,000.00 | 36,550.00 | 36,550.00 | 1,422,755 |
| 2026-03-10 | 37,500.00 | 40,750.00 | 35,500.00 | 38,200.00 | 38,200.00 | 2,555,654 |
| 2026-03-09 | 32,750.00 | 35,700.00 | 32,000.00 | 34,850.00 | 34,850.00 | 1,655,799 |
| 2026-03-06 | 32,200.00 | 36,450.00 | 32,150.00 | 34,500.00 | 34,500.00 | 3,262,680 |
| 2026-03-05 | 27,750.00 | 33,000.00 | 27,250.00 | 33,000.00 | 33,000.00 | 2,870,618 |
| 2026-03-04 | 26,750.00 | 28,650.00 | 24,800.00 | 25,400.00 | 25,400.00 | 2,125,961 |
| 2026-03-03 | 27,750.00 | 29,450.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1,899,529 |
| 2026-02-27 | 27,100.00 | 30,050.00 | 26,550.00 | 27,450.00 | 27,450.00 | 2,572,195 |
| 2026-02-26 | 26,550.00 | 28,900.00 | 26,000.00 | 27,000.00 | 27,000.00 | 6,280,320 |
| 2026-02-25 | 24,350.00 | 24,350.00 | 23,200.00 | 23,350.00 | 23,350.00 | 723,524 |
| 2026-02-24 | 25,900.00 | 26,350.00 | 24,250.00 | 24,350.00 | 24,350.00 | 918,281 |
| 2026-02-23 | 25,650.00 | 26,750.00 | 25,050.00 | 25,500.00 | 25,500.00 | 822,627 |
| 2026-02-20 | 26,250.00 | 27,550.00 | 24,950.00 | 25,300.00 | 25,300.00 | 1,680,116 |
| 2026-02-19 | 27,000.00 | 27,200.00 | 26,050.00 | 26,500.00 | 26,500.00 | 809,983 |
| 2026-02-13 | 26,700.00 | 27,200.00 | 25,550.00 | 26,300.00 | 26,300.00 | 896,504 |
| 2026-02-12 | 27,050.00 | 27,500.00 | 25,500.00 | 26,700.00 | 26,700.00 | 1,400,130 |
| 2026-02-11 | 29,350.00 | 29,950.00 | 26,450.00 | 26,650.00 | 26,650.00 | 1,933,115 |
| 2026-02-10 | 29,350.00 | 30,600.00 | 28,050.00 | 29,050.00 | 29,050.00 | 2,489,692 |
| 2026-02-09 | 24,700.00 | 30,600.00 | 24,650.00 | 28,800.00 | 28,800.00 | 8,293,806 |
| 2026-02-06 | 25,250.00 | 25,500.00 | 22,850.00 | 23,550.00 | 23,550.00 | 1,846,365 |
| 2026-02-05 | 26,250.00 | 29,450.00 | 25,800.00 | 26,500.00 | 26,500.00 | 2,388,509 |
| 2026-02-04 | 24,450.00 | 28,000.00 | 24,150.00 | 26,250.00 | 26,250.00 | 3,360,320 |
| 2026-02-03 | 24,150.00 | 27,150.00 | 23,400.00 | 24,350.00 | 24,350.00 | 5,411,167 |
| 2026-02-02 | 25,150.00 | 25,450.00 | 22,350.00 | 22,550.00 | 22,550.00 | 1,170,851 |
| 2026-01-30 | 23,650.00 | 24,800.00 | 22,750.00 | 24,100.00 | 24,100.00 | 1,236,820 |
| 2026-01-29 | 22,700.00 | 24,600.00 | 22,000.00 | 24,100.00 | 24,100.00 | 1,823,840 |
| 2026-01-28 | 24,600.00 | 25,900.00 | 21,000.00 | 22,550.00 | 22,550.00 | 3,062,085 |
| 2026-01-27 | 23,000.00 | 24,700.00 | 22,800.00 | 24,000.00 | 24,000.00 | 2,779,844 |
| 2026-01-26 | 22,050.00 | 25,350.00 | 20,500.00 | 24,000.00 | 24,000.00 | 10,447,000 |
| 2026-01-23 | 15,140.00 | 19,500.00 | 15,000.00 | 19,500.00 | 19,500.00 | 6,012,247 |
| 2026-01-22 | 14,820.00 | 15,230.00 | 14,710.00 | 15,000.00 | 15,000.00 | 162,203 |
| 2026-01-21 | 14,880.00 | 14,880.00 | 14,570.00 | 14,790.00 | 14,790.00 | 182,963 |
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.