Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,110.00 | 16,230.00 | 15,680.00 | 16,040.00 | 15,819.45 | 150,390 |
| 2025-10-22 | 16,490.00 | 16,490.00 | 16,120.00 | 16,260.00 | 16,036.43 | 180,492 |
| 2025-10-21 | 16,940.00 | 17,190.00 | 16,410.00 | 16,490.00 | 16,263.26 | 323,699 |
| 2025-10-20 | 16,090.00 | 16,580.00 | 15,950.00 | 16,400.00 | 16,174.50 | 186,873 |
| 2025-10-17 | 17,000.00 | 17,000.00 | 16,090.00 | 16,090.00 | 15,868.76 | 358,153 |
| 2025-10-16 | 16,910.00 | 17,330.00 | 16,690.00 | 17,000.00 | 16,766.25 | 362,192 |
| 2025-10-15 | 17,170.00 | 17,180.00 | 16,650.00 | 16,820.00 | 16,588.73 | 181,291 |
| 2025-10-14 | 16,650.00 | 17,410.00 | 16,520.00 | 16,640.00 | 16,411.20 | 403,980 |
| 2025-10-13 | 16,810.00 | 17,170.00 | 16,360.00 | 16,480.00 | 16,253.40 | 371,997 |
| 2025-10-10 | 17,230.00 | 17,380.00 | 16,950.00 | 17,280.00 | 17,042.40 | 263,109 |
| 2025-10-02 | 17,500.00 | 17,740.00 | 17,000.00 | 17,110.00 | 16,874.74 | 584,130 |
| 2025-10-01 | 18,440.00 | 18,510.00 | 17,380.00 | 17,470.00 | 17,229.79 | 653,824 |
| 2025-09-30 | 19,640.00 | 19,780.00 | 18,390.00 | 18,420.00 | 18,166.73 | 912,133 |
| 2025-09-29 | 19,750.00 | 20,750.00 | 19,600.00 | 19,620.00 | 19,350.23 | 3,301,269 |
| 2025-09-26 | 18,540.00 | 20,650.00 | 18,310.00 | 19,290.00 | 19,024.76 | 6,970,764 |
| 2025-09-25 | 17,530.00 | 19,950.00 | 17,090.00 | 18,500.00 | 18,245.63 | 5,316,539 |
| 2025-09-24 | 17,350.00 | 17,640.00 | 16,950.00 | 17,330.00 | 17,091.71 | 254,277 |
| 2025-09-23 | 18,050.00 | 18,100.00 | 17,220.00 | 17,370.00 | 17,131.16 | 330,557 |
| 2025-09-22 | 18,600.00 | 18,680.00 | 17,890.00 | 17,930.00 | 17,683.46 | 505,542 |
| 2025-09-19 | 17,810.00 | 19,360.00 | 17,660.00 | 18,600.00 | 18,344.25 | 2,893,938 |
| 2025-09-18 | 17,170.00 | 18,430.00 | 17,170.00 | 17,670.00 | 17,427.04 | 905,674 |
| 2025-09-17 | 18,070.00 | 18,070.00 | 17,120.00 | 17,130.00 | 16,894.46 | 471,502 |
| 2025-09-16 | 18,270.00 | 18,300.00 | 17,600.00 | 18,070.00 | 17,821.54 | 508,853 |
| 2025-09-15 | 18,560.00 | 18,580.00 | 17,900.00 | 18,050.00 | 17,801.81 | 800,102 |
| 2025-09-12 | 16,650.00 | 19,450.00 | 16,570.00 | 18,630.00 | 18,373.84 | 7,420,835 |
| 2025-09-11 | 16,890.00 | 16,890.00 | 16,140.00 | 16,360.00 | 16,135.05 | 311,038 |
| 2025-09-10 | 16,130.00 | 16,850.00 | 16,080.00 | 16,560.00 | 16,332.30 | 373,021 |
| 2025-09-09 | 14,900.00 | 16,200.00 | 14,900.00 | 16,060.00 | 15,839.18 | 616,686 |
| 2025-09-08 | 14,700.00 | 14,940.00 | 14,650.00 | 14,790.00 | 14,586.64 | 173,753 |
| 2025-09-05 | 15,280.00 | 15,280.00 | 14,710.00 | 14,740.00 | 14,537.33 | 222,797 |
| 2025-09-04 | 15,310.00 | 15,740.00 | 15,200.00 | 15,210.00 | 15,000.86 | 202,110 |
| 2025-09-03 | 15,210.00 | 16,600.00 | 14,890.00 | 15,290.00 | 15,079.76 | 759,527 |
| 2025-09-02 | 15,660.00 | 15,800.00 | 15,210.00 | 15,310.00 | 15,099.49 | 192,242 |
| 2025-09-01 | 16,330.00 | 16,680.00 | 15,660.00 | 15,730.00 | 15,513.71 | 300,750 |
| 2025-08-29 | 15,630.00 | 17,070.00 | 15,630.00 | 16,190.00 | 15,967.39 | 407,267 |
| 2025-08-28 | 15,670.00 | 15,940.00 | 15,570.00 | 15,620.00 | 15,405.23 | 48,395 |
| 2025-08-27 | 16,060.00 | 16,400.00 | 15,750.00 | 15,870.00 | 15,651.79 | 159,617 |
| 2025-08-26 | 16,590.00 | 16,590.00 | 15,710.00 | 15,800.00 | 15,582.75 | 160,169 |
| 2025-08-25 | 17,050.00 | 17,200.00 | 16,620.00 | 16,780.00 | 16,549.28 | 146,732 |
| 2025-08-22 | 16,220.00 | 17,440.00 | 16,220.00 | 17,030.00 | 16,795.84 | 286,678 |
| 2025-08-21 | 15,430.00 | 16,390.00 | 15,280.00 | 16,160.00 | 15,937.80 | 207,860 |
| 2025-08-20 | 15,840.00 | 15,980.00 | 15,110.00 | 15,400.00 | 15,188.25 | 205,282 |
| 2025-08-19 | 16,300.00 | 17,200.00 | 16,270.00 | 16,480.00 | 16,253.40 | 256,222 |
| 2025-08-18 | 17,320.00 | 17,320.00 | 16,830.00 | 16,920.00 | 16,687.35 | 64,933 |
| 2025-08-14 | 17,330.00 | 17,640.00 | 17,130.00 | 17,170.00 | 16,933.91 | 98,856 |
| 2025-08-13 | 18,580.00 | 18,790.00 | 17,890.00 | 17,930.00 | 17,683.46 | 103,886 |
| 2025-08-12 | 18,250.00 | 19,340.00 | 18,100.00 | 18,100.00 | 17,851.13 | 204,763 |
| 2025-08-11 | 17,890.00 | 18,030.00 | 17,300.00 | 17,990.00 | 17,742.64 | 86,134 |
| 2025-08-08 | 17,800.00 | 18,040.00 | 17,270.00 | 17,750.00 | 17,505.94 | 121,159 |
| 2025-08-07 | 16,860.00 | 17,450.00 | 16,690.00 | 17,220.00 | 16,983.23 | 114,709 |
| 2025-08-06 | 16,990.00 | 17,030.00 | 16,500.00 | 16,700.00 | 16,470.38 | 48,920 |
| 2025-08-05 | 17,320.00 | 17,380.00 | 16,700.00 | 16,820.00 | 16,588.73 | 91,806 |
| 2025-08-04 | 16,650.00 | 18,000.00 | 16,650.00 | 17,240.00 | 17,002.95 | 86,740 |
| 2025-08-01 | 18,000.00 | 18,040.00 | 16,800.00 | 16,960.00 | 16,726.80 | 155,084 |
| 2025-07-31 | 18,340.00 | 18,630.00 | 17,860.00 | 18,240.00 | 17,989.20 | 125,889 |
| 2025-07-30 | 19,010.00 | 19,360.00 | 18,280.00 | 18,340.00 | 18,087.83 | 178,423 |
| 2025-07-29 | 19,580.00 | 20,050.00 | 19,000.00 | 19,050.00 | 18,788.06 | 190,008 |
| 2025-07-28 | 20,700.00 | 20,900.00 | 19,500.00 | 19,510.00 | 19,241.74 | 344,753 |
| 2025-07-25 | 18,360.00 | 21,850.00 | 18,200.00 | 20,250.00 | 19,971.56 | 2,077,957 |
| 2025-07-24 | 20,500.00 | 20,600.00 | 18,220.00 | 18,220.00 | 17,969.48 | 613,081 |
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.