Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,850.01 | 28,800.01 | 26,650.01 | 28,050.01 | 18,442.88 | 1,021,002 |
| 2025-07-22 | 26,350.01 | 28,950.01 | 25,650.01 | 27,350.01 | 17,982.63 | 1,285,988 |
| 2025-07-21 | 26,650.01 | 27,000.01 | 26,150.01 | 26,250.01 | 17,259.38 | 250,942 |
| 2025-07-18 | 27,150.01 | 27,650.01 | 26,500.01 | 27,050.01 | 17,785.38 | 297,984 |
| 2025-07-17 | 28,350.01 | 28,650.01 | 26,350.01 | 27,000.01 | 17,752.51 | 629,479 |
| 2025-07-16 | 25,000.01 | 29,900.01 | 24,500.01 | 26,850.01 | 17,653.88 | 1,823,653 |
| 2025-07-15 | 27,500.01 | 27,500.01 | 25,450.01 | 26,300.01 | 17,292.26 | 539,952 |
| 2025-07-14 | 27,500.01 | 28,000.01 | 26,800.01 | 27,750.01 | 18,245.63 | 350,836 |
| 2025-07-11 | 27,750.01 | 30,400.01 | 27,050.01 | 28,300.01 | 18,607.26 | 1,369,562 |
| 2025-07-10 | 26,100.01 | 30,500.01 | 24,400.01 | 28,100.01 | 18,475.76 | 2,979,105 |
| 2025-07-09 | 25,150.01 | 26,050.01 | 24,050.01 | 25,400.01 | 16,700.51 | 663,988 |
| 2025-07-08 | 24,250.01 | 24,650.01 | 22,800.01 | 24,400.01 | 16,043.01 | 700,366 |
| 2025-07-07 | 22,500.01 | 23,600.01 | 22,050.01 | 23,500.01 | 15,451.26 | 716,329 |
| 2025-07-04 | 21,600.01 | 22,250.01 | 21,050.01 | 21,600.01 | 14,202.01 | 418,108 |
| 2025-07-03 | 21,600.01 | 22,400.01 | 21,050.01 | 21,450.01 | 14,103.38 | 381,772 |
| 2025-07-02 | 24,200.01 | 24,400.01 | 21,550.01 | 21,650.01 | 14,234.88 | 622,357 |
| 2025-07-01 | 23,600.01 | 24,550.01 | 23,050.01 | 23,900.01 | 15,714.26 | 838,690 |
| 2025-06-30 | 23,500.01 | 23,950.01 | 22,400.01 | 23,250.01 | 15,286.88 | 680,701 |
| 2025-06-27 | 25,000.01 | 25,100.01 | 23,550.01 | 24,400.01 | 16,043.01 | 800,362 |
| 2025-06-26 | 27,900.01 | 27,900.01 | 23,450.01 | 24,650.01 | 16,207.38 | 2,081,035 |
| 2025-06-25 | 30,650.01 | 31,050.01 | 28,250.01 | 29,300.01 | 19,264.76 | 2,013,500 |
| 2025-06-24 | 27,200.01 | 34,350.02 | 26,050.01 | 32,400.02 | 21,303.01 | 4,896,434 |
| 2025-06-23 | 27,250.01 | 27,800.01 | 25,500.01 | 26,500.01 | 17,423.76 | 2,018,984 |
| 2025-06-20 | 25,300.01 | 25,800.01 | 24,300.01 | 25,750.01 | 16,930.63 | 745,354 |
| 2025-06-19 | 27,450.01 | 27,500.01 | 25,500.01 | 26,300.01 | 17,292.26 | 1,774,177 |
| 2025-06-18 | 26,800.01 | 26,800.01 | 24,550.01 | 26,250.01 | 17,259.38 | 1,503,928 |
| 2025-06-17 | 26,950.01 | 27,050.01 | 23,550.01 | 25,300.01 | 16,634.76 | 2,568,122 |
| 2025-06-16 | 25,550.01 | 29,950.01 | 25,500.01 | 28,600.01 | 18,804.51 | 5,354,720 |
| 2025-06-13 | 22,400.01 | 23,450.01 | 20,650.01 | 23,450.01 | 15,418.38 | 1,200,262 |
| 2025-06-12 | 22,500.01 | 22,850.01 | 21,500.01 | 21,650.01 | 14,234.88 | 622,674 |
| 2025-06-11 | 21,100.01 | 23,050.01 | 20,450.01 | 21,650.01 | 14,234.88 | 1,818,826 |
| 2025-06-10 | 24,700.01 | 25,400.01 | 20,650.01 | 21,650.01 | 14,234.88 | 4,042,113 |
| 2025-06-09 | 19,560.01 | 19,560.01 | 19,560.01 | 19,560.01 | 12,860.71 | 61,611 |
| 2025-06-05 | 14,240.01 | 15,190.01 | 13,510.01 | 15,050.01 | 9,895.38 | 303,550 |
| 2025-06-04 | 13,590.01 | 14,390.01 | 13,530.01 | 14,240.01 | 9,362.80 | 90,154 |
| 2025-06-02 | 13,580.01 | 13,590.01 | 13,160.01 | 13,450.01 | 8,843.38 | 37,818 |
| 2025-05-30 | 13,490.01 | 13,500.01 | 13,240.01 | 13,360.01 | 8,784.20 | 17,643 |
| 2025-05-29 | 13,800.01 | 13,800.01 | 13,400.01 | 13,490.01 | 8,869.68 | 16,021 |
| 2025-05-28 | 13,210.01 | 13,980.01 | 13,210.01 | 13,550.01 | 8,909.13 | 26,979 |
| 2025-05-27 | 13,320.01 | 13,350.01 | 13,140.01 | 13,310.01 | 8,751.33 | 10,528 |
| 2025-05-26 | 13,310.01 | 13,310.01 | 13,030.01 | 13,250.01 | 8,711.88 | 13,374 |
| 2025-05-23 | 13,460.01 | 13,460.01 | 13,110.01 | 13,300.01 | 8,744.75 | 14,260 |
| 2025-05-22 | 13,350.01 | 13,540.01 | 13,130.01 | 13,260.01 | 8,718.45 | 9,699 |
| 2025-05-21 | 13,480.01 | 13,570.01 | 13,290.01 | 13,320.01 | 8,757.90 | 11,076 |
| 2025-05-20 | 13,590.01 | 13,590.01 | 13,460.01 | 13,460.01 | 8,849.95 | 9,072 |
| 2025-05-19 | 14,070.01 | 14,070.01 | 13,380.01 | 13,400.01 | 8,810.50 | 29,733 |
| 2025-05-16 | 14,150.01 | 14,150.01 | 13,930.01 | 14,020.01 | 9,218.15 | 20,211 |
| 2025-05-15 | 14,540.01 | 14,540.01 | 14,030.01 | 14,030.01 | 9,224.73 | 24,606 |
| 2025-05-14 | 14,320.01 | 14,500.01 | 14,210.01 | 14,340.01 | 9,428.55 | 21,798 |
| 2025-05-13 | 14,700.01 | 14,700.01 | 14,300.01 | 14,320.01 | 9,415.40 | 35,874 |
| 2025-05-12 | 14,360.01 | 15,330.01 | 14,360.01 | 14,700.01 | 9,665.25 | 81,492 |
| 2025-05-09 | 14,660.01 | 14,660.01 | 14,170.01 | 14,340.01 | 9,428.55 | 30,235 |
| 2025-05-08 | 14,400.01 | 14,580.01 | 14,230.01 | 14,570.01 | 9,579.78 | 39,201 |
| 2025-05-07 | 13,870.01 | 14,490.01 | 13,640.01 | 14,400.01 | 9,468.00 | 54,106 |
| 2025-05-02 | 14,060.01 | 14,060.01 | 13,740.01 | 13,870.01 | 9,119.53 | 17,265 |
| 2025-04-30 | 14,100.01 | 14,100.01 | 13,780.01 | 13,940.01 | 9,165.55 | 23,803 |
| 2025-04-29 | 14,070.01 | 14,100.01 | 13,700.01 | 14,100.01 | 9,270.75 | 28,693 |
| 2025-04-28 | 13,980.01 | 14,190.01 | 13,790.01 | 13,940.01 | 9,165.55 | 25,354 |
| 2025-04-25 | 13,940.01 | 14,090.01 | 13,830.01 | 14,000.01 | 9,205.00 | 12,514 |
| 2025-04-24 | 14,010.01 | 14,010.01 | 13,800.01 | 13,930.01 | 9,158.98 | 12,177 |
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.