Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,020.00 | 15,560.00 | 14,810.00 | 15,080.00 | 15,080.00 | 309,780 |
| 2026-01-19 | 15,240.00 | 15,280.00 | 14,810.00 | 15,040.00 | 15,040.00 | 143,916 |
| 2026-01-16 | 15,960.00 | 16,520.00 | 15,210.00 | 15,230.00 | 15,230.00 | 327,877 |
| 2026-01-15 | 16,050.00 | 16,270.00 | 15,650.00 | 15,900.00 | 15,900.00 | 185,367 |
| 2026-01-14 | 15,930.00 | 16,150.00 | 15,550.00 | 15,960.00 | 15,960.00 | 167,679 |
| 2026-01-13 | 15,700.00 | 15,900.00 | 15,330.00 | 15,620.00 | 15,620.00 | 103,281 |
| 2026-01-12 | 15,810.00 | 16,170.00 | 15,690.00 | 15,720.00 | 15,720.00 | 109,859 |
| 2026-01-09 | 15,400.00 | 16,150.00 | 15,400.00 | 15,810.00 | 15,810.00 | 147,616 |
| 2026-01-08 | 16,150.00 | 16,150.00 | 15,290.00 | 15,340.00 | 15,340.00 | 197,155 |
| 2026-01-07 | 17,150.00 | 17,150.00 | 15,800.00 | 16,160.00 | 16,160.00 | 263,558 |
| 2026-01-06 | 16,800.00 | 17,200.00 | 16,720.00 | 17,010.00 | 17,010.00 | 191,063 |
| 2026-01-05 | 16,510.00 | 16,950.00 | 16,300.00 | 16,750.00 | 16,750.00 | 160,552 |
| 2026-01-02 | 15,410.00 | 16,740.00 | 15,410.00 | 16,490.00 | 16,490.00 | 195,068 |
| 2025-12-30 | 15,760.00 | 16,040.00 | 15,400.00 | 15,410.00 | 15,410.00 | 109,343 |
| 2025-12-29 | 15,780.00 | 16,380.00 | 15,740.00 | 16,040.00 | 16,040.00 | 116,598 |
| 2025-12-26 | 16,180.00 | 16,600.00 | 15,890.00 | 16,000.00 | 15,780.00 | 135,419 |
| 2025-12-24 | 17,000.00 | 17,070.00 | 16,130.00 | 16,180.00 | 15,957.53 | 209,688 |
| 2025-12-23 | 16,870.00 | 17,760.00 | 16,540.00 | 16,870.00 | 16,638.04 | 524,284 |
| 2025-12-22 | 16,300.00 | 17,100.00 | 16,210.00 | 16,930.00 | 16,697.21 | 454,609 |
| 2025-12-19 | 15,710.00 | 16,260.00 | 15,500.00 | 16,020.00 | 15,799.73 | 116,058 |
| 2025-12-18 | 15,530.00 | 16,040.00 | 15,390.00 | 15,700.00 | 15,484.13 | 76,232 |
| 2025-12-17 | 16,010.00 | 16,460.00 | 15,680.00 | 15,730.00 | 15,513.71 | 89,106 |
| 2025-12-16 | 16,160.00 | 16,270.00 | 15,620.00 | 15,920.00 | 15,701.10 | 143,576 |
| 2025-12-15 | 16,090.00 | 16,290.00 | 15,800.00 | 16,260.00 | 16,036.43 | 99,397 |
| 2025-12-12 | 15,890.00 | 16,460.00 | 15,680.00 | 16,210.00 | 15,987.11 | 161,338 |
| 2025-12-11 | 15,900.00 | 16,230.00 | 15,680.00 | 15,870.00 | 15,651.79 | 204,502 |
| 2025-12-10 | 15,170.00 | 16,230.00 | 15,030.00 | 15,690.00 | 15,474.26 | 414,856 |
| 2025-12-09 | 15,140.00 | 15,200.00 | 14,850.00 | 15,150.00 | 14,941.69 | 54,274 |
| 2025-12-08 | 14,850.00 | 15,280.00 | 14,730.00 | 15,150.00 | 14,941.69 | 126,553 |
| 2025-12-05 | 15,000.00 | 15,300.00 | 14,710.00 | 14,760.00 | 14,557.05 | 160,523 |
| 2025-12-04 | 15,200.00 | 15,320.00 | 14,840.00 | 14,940.00 | 14,734.58 | 96,724 |
| 2025-12-03 | 14,950.00 | 15,270.00 | 14,840.00 | 15,030.00 | 14,823.34 | 98,811 |
| 2025-12-02 | 14,880.00 | 15,050.00 | 14,790.00 | 14,840.00 | 14,635.95 | 121,274 |
| 2025-12-01 | 15,200.00 | 15,580.00 | 15,030.00 | 15,070.00 | 14,862.79 | 101,990 |
| 2025-11-28 | 14,980.00 | 15,190.00 | 14,810.00 | 15,130.00 | 14,921.96 | 69,787 |
| 2025-11-27 | 15,200.00 | 15,230.00 | 14,800.00 | 14,910.00 | 14,704.99 | 90,660 |
| 2025-11-26 | 14,750.00 | 15,420.00 | 14,740.00 | 15,090.00 | 14,882.51 | 112,378 |
| 2025-11-25 | 15,450.00 | 15,640.00 | 14,670.00 | 14,790.00 | 14,586.64 | 135,897 |
| 2025-11-24 | 15,170.00 | 15,600.00 | 15,050.00 | 15,170.00 | 14,961.41 | 108,241 |
| 2025-11-21 | 15,160.00 | 15,420.00 | 14,940.00 | 15,100.00 | 14,892.38 | 140,547 |
| 2025-11-20 | 14,920.00 | 15,790.00 | 14,920.00 | 15,480.00 | 15,267.15 | 234,654 |
| 2025-11-19 | 14,770.00 | 15,040.00 | 14,330.00 | 14,800.00 | 14,596.50 | 111,903 |
| 2025-11-18 | 15,300.00 | 15,550.00 | 14,730.00 | 14,770.00 | 14,566.91 | 180,620 |
| 2025-11-17 | 16,250.00 | 16,250.00 | 15,590.00 | 15,600.00 | 15,385.50 | 180,458 |
| 2025-11-14 | 16,030.00 | 16,940.00 | 15,840.00 | 16,320.00 | 16,095.60 | 277,198 |
| 2025-11-13 | 16,360.00 | 16,710.00 | 16,070.00 | 16,490.00 | 16,263.26 | 217,598 |
| 2025-11-12 | 15,300.00 | 16,530.00 | 15,200.00 | 16,300.00 | 16,075.88 | 437,325 |
| 2025-11-11 | 15,720.00 | 15,960.00 | 15,180.00 | 15,250.00 | 15,040.31 | 191,275 |
| 2025-11-10 | 15,490.00 | 16,020.00 | 15,470.00 | 15,800.00 | 15,582.75 | 208,273 |
| 2025-11-07 | 16,000.00 | 16,170.00 | 15,200.00 | 15,350.00 | 15,138.94 | 234,604 |
| 2025-11-06 | 15,700.00 | 16,350.00 | 15,580.00 | 15,960.00 | 15,740.55 | 257,149 |
| 2025-11-05 | 15,640.00 | 15,710.00 | 15,000.00 | 15,510.00 | 15,296.74 | 225,055 |
| 2025-11-04 | 15,940.00 | 15,990.00 | 15,530.00 | 15,790.00 | 15,572.89 | 191,288 |
| 2025-11-03 | 16,290.00 | 16,850.00 | 15,920.00 | 15,940.00 | 15,720.83 | 307,849 |
| 2025-10-31 | 16,540.00 | 16,540.00 | 16,170.00 | 16,240.00 | 16,016.70 | 174,854 |
| 2025-10-30 | 17,210.00 | 17,280.00 | 16,530.00 | 16,560.00 | 16,332.30 | 323,904 |
| 2025-10-29 | 16,730.00 | 18,400.00 | 16,730.00 | 17,160.00 | 16,924.05 | 774,641 |
| 2025-10-28 | 16,390.00 | 16,760.00 | 16,140.00 | 16,520.00 | 16,292.85 | 233,165 |
| 2025-10-27 | 16,100.00 | 16,390.00 | 16,100.00 | 16,250.00 | 16,026.56 | 195,541 |
| 2025-10-24 | 16,150.00 | 16,200.00 | 15,940.00 | 16,090.00 | 15,868.76 | 113,835 |
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.