Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,010.01 | 14,010.01 | 13,800.01 | 13,930.01 | 9,158.98 | 12,177 |
| 2025-04-23 | 14,020.01 | 14,030.01 | 13,870.01 | 13,960.01 | 9,178.70 | 11,134 |
| 2025-04-22 | 13,920.01 | 14,340.01 | 13,790.01 | 13,940.01 | 9,165.55 | 25,606 |
| 2025-04-21 | 14,260.01 | 14,360.01 | 13,900.01 | 13,920.01 | 9,152.40 | 31,048 |
| 2025-04-18 | 13,920.01 | 14,070.01 | 13,750.01 | 13,930.01 | 9,158.98 | 14,350 |
| 2025-04-17 | 14,060.01 | 14,060.01 | 13,720.01 | 13,930.01 | 9,158.98 | 33,639 |
| 2025-04-16 | 13,790.01 | 13,940.01 | 13,610.01 | 13,930.01 | 9,158.98 | 24,954 |
| 2025-04-15 | 14,380.01 | 14,400.01 | 13,350.01 | 13,790.01 | 9,066.93 | 58,678 |
| 2025-04-14 | 14,460.01 | 14,540.01 | 14,200.01 | 14,380.01 | 9,454.85 | 47,098 |
| 2025-04-11 | 14,600.01 | 14,760.01 | 14,130.01 | 14,400.01 | 9,468.00 | 57,369 |
| 2025-04-10 | 15,000.01 | 15,150.01 | 14,400.01 | 14,600.01 | 9,599.50 | 97,065 |
| 2025-04-09 | 14,440.01 | 15,400.01 | 13,900.01 | 15,000.01 | 9,862.50 | 175,587 |
| 2025-04-08 | 13,420.01 | 14,490.01 | 13,080.01 | 14,300.01 | 9,402.25 | 248,818 |
| 2025-04-07 | 12,200.01 | 13,410.01 | 11,750.01 | 12,930.01 | 8,501.48 | 159,181 |
| 2025-04-04 | 12,300.01 | 12,560.01 | 12,210.01 | 12,260.01 | 8,060.95 | 10,677 |
| 2025-04-03 | 12,600.01 | 12,730.01 | 12,300.01 | 12,380.01 | 8,139.85 | 13,150 |
| 2025-04-02 | 12,680.01 | 12,860.01 | 12,510.01 | 12,600.01 | 8,284.50 | 15,091 |
| 2025-04-01 | 12,730.01 | 12,980.01 | 12,520.01 | 12,790.01 | 8,409.43 | 26,176 |
| 2025-03-31 | 12,950.01 | 12,990.01 | 12,420.01 | 12,730.01 | 8,369.98 | 26,346 |
| 2025-03-28 | 13,010.01 | 13,100.01 | 12,790.01 | 12,810.01 | 8,422.58 | 14,619 |
| 2025-03-27 | 13,250.01 | 13,430.01 | 12,930.01 | 12,990.01 | 8,540.93 | 21,612 |
| 2025-03-26 | 13,150.01 | 13,460.01 | 13,050.01 | 13,240.01 | 8,705.30 | 14,118 |
| 2025-03-25 | 13,680.01 | 13,680.01 | 13,140.01 | 13,150.01 | 8,646.13 | 28,173 |
| 2025-03-24 | 13,340.01 | 13,690.01 | 13,310.01 | 13,410.01 | 8,817.08 | 14,581 |
| 2025-03-21 | 13,710.01 | 13,710.01 | 13,370.01 | 13,470.01 | 8,856.53 | 18,141 |
| 2025-03-20 | 13,920.01 | 13,920.01 | 13,600.01 | 13,600.01 | 8,942.00 | 22,279 |
| 2025-03-19 | 13,970.01 | 13,970.01 | 13,690.01 | 13,830.01 | 9,093.23 | 35,937 |
| 2025-03-18 | 14,000.01 | 14,040.01 | 13,860.01 | 13,960.01 | 9,178.70 | 20,965 |
| 2025-03-17 | 14,430.01 | 14,440.01 | 13,870.01 | 13,960.01 | 9,178.70 | 24,210 |
| 2025-03-14 | 13,900.01 | 14,130.01 | 13,770.01 | 14,080.01 | 9,257.60 | 25,203 |
| 2025-03-13 | 13,950.01 | 14,120.01 | 13,730.01 | 14,000.01 | 9,205.00 | 13,314 |
| 2025-03-12 | 13,790.01 | 14,200.01 | 13,790.01 | 13,850.01 | 9,106.38 | 15,714 |
| 2025-03-11 | 13,920.01 | 14,110.01 | 13,470.01 | 13,880.01 | 9,126.10 | 33,537 |
| 2025-03-10 | 14,220.01 | 14,220.01 | 14,000.01 | 14,110.01 | 9,277.33 | 12,955 |
| 2025-03-07 | 14,490.01 | 14,490.01 | 14,070.01 | 14,120.01 | 9,283.90 | 16,258 |
| 2025-03-06 | 14,500.01 | 14,630.01 | 14,260.01 | 14,420.01 | 9,481.15 | 20,040 |
| 2025-03-05 | 13,910.01 | 14,560.01 | 13,910.01 | 14,500.01 | 9,533.75 | 35,139 |
| 2025-03-04 | 14,210.01 | 14,460.01 | 13,970.01 | 14,040.01 | 9,231.30 | 19,047 |
| 2025-02-28 | 14,820.01 | 14,820.01 | 14,220.01 | 14,260.01 | 9,375.95 | 34,228 |
| 2025-02-27 | 15,250.01 | 15,250.01 | 14,790.01 | 14,820.01 | 9,744.15 | 35,427 |
| 2025-02-26 | 15,290.01 | 15,790.01 | 15,240.01 | 15,240.01 | 10,020.30 | 50,754 |
| 2025-02-25 | 15,240.01 | 15,700.01 | 14,990.01 | 15,410.01 | 10,132.08 | 46,788 |
| 2025-02-24 | 14,670.01 | 15,270.01 | 14,440.01 | 15,180.01 | 9,980.85 | 56,185 |
| 2025-02-21 | 14,800.01 | 15,010.01 | 14,430.01 | 14,730.01 | 9,684.98 | 40,629 |
| 2025-02-20 | 14,820.01 | 15,140.01 | 14,610.01 | 14,840.01 | 9,757.30 | 38,013 |
| 2025-02-19 | 14,450.01 | 14,930.01 | 14,280.01 | 14,820.01 | 9,744.15 | 27,780 |
| 2025-02-18 | 14,720.01 | 14,720.01 | 14,260.01 | 14,590.01 | 9,592.93 | 19,360 |
| 2025-02-17 | 14,170.01 | 14,700.01 | 14,170.01 | 14,560.01 | 9,573.20 | 41,124 |
| 2025-02-14 | 14,490.01 | 14,490.01 | 14,160.01 | 14,190.01 | 9,329.93 | 21,733 |
| 2025-02-13 | 14,350.01 | 14,420.01 | 14,150.01 | 14,250.01 | 9,369.38 | 25,581 |
| 2025-02-12 | 14,470.01 | 14,470.01 | 14,050.01 | 14,350.01 | 9,435.13 | 30,346 |
| 2025-02-11 | 14,390.01 | 14,750.01 | 14,290.01 | 14,490.01 | 9,527.18 | 15,898 |
| 2025-02-10 | 14,570.01 | 14,570.01 | 14,200.01 | 14,460.01 | 9,507.45 | 19,914 |
| 2025-02-07 | 14,740.01 | 14,910.01 | 14,300.01 | 14,440.01 | 9,494.30 | 39,982 |
| 2025-02-06 | 14,850.01 | 15,290.01 | 14,710.01 | 14,850.01 | 9,763.88 | 37,659 |
| 2025-02-05 | 13,610.01 | 15,270.01 | 13,610.01 | 14,850.01 | 9,763.88 | 160,692 |
| 2025-02-04 | 13,220.01 | 13,860.01 | 13,220.01 | 13,730.01 | 9,027.48 | 28,183 |
| 2025-02-03 | 14,020.01 | 14,270.01 | 13,170.01 | 13,210.01 | 8,685.58 | 27,676 |
| 2025-01-31 | 14,010.01 | 14,190.01 | 13,800.01 | 14,020.01 | 9,218.15 | 13,482 |
| 2025-01-24 | 14,340.01 | 14,340.01 | 14,000.01 | 14,010.01 | 9,211.58 | 16,417 |
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.