Settlebank Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,220.01 | 14,390.01 | 13,830.01 | 14,370.01 | 9,448.28 | 43,167 |
| 2025-01-22 | 13,870.01 | 14,240.01 | 13,740.01 | 14,180.01 | 9,323.35 | 34,069 |
| 2025-01-21 | 13,850.01 | 14,280.01 | 13,620.01 | 13,870.01 | 9,119.53 | 15,360 |
| 2025-01-20 | 14,140.01 | 14,270.01 | 13,610.01 | 13,950.01 | 9,172.13 | 37,330 |
| 2025-01-17 | 13,740.01 | 14,330.01 | 13,660.01 | 14,140.01 | 9,297.05 | 31,795 |
| 2025-01-16 | 14,300.01 | 14,460.01 | 13,720.01 | 13,860.01 | 9,112.95 | 39,172 |
| 2025-01-15 | 14,370.01 | 14,590.01 | 14,100.01 | 14,370.01 | 9,448.28 | 29,521 |
| 2025-01-14 | 13,700.01 | 14,550.01 | 13,690.01 | 14,350.01 | 9,435.13 | 40,528 |
| 2025-01-13 | 14,370.01 | 14,370.01 | 13,780.01 | 13,810.01 | 9,080.08 | 32,160 |
| 2025-01-10 | 14,270.01 | 14,270.01 | 14,120.01 | 14,210.01 | 9,343.08 | 7,623 |
| 2025-01-09 | 14,350.01 | 14,360.01 | 14,100.01 | 14,200.01 | 9,336.50 | 12,333 |
| 2025-01-08 | 14,300.01 | 14,380.01 | 14,010.01 | 14,350.01 | 9,435.13 | 20,269 |
| 2025-01-07 | 14,460.01 | 14,700.01 | 14,200.01 | 14,300.01 | 9,402.25 | 28,590 |
| 2025-01-06 | 14,660.01 | 14,660.01 | 14,360.01 | 14,430.01 | 9,487.73 | 9,984 |
| 2025-01-03 | 14,300.01 | 14,470.01 | 14,210.01 | 14,430.01 | 9,487.73 | 24,319 |
| 2025-01-02 | 14,800.01 | 14,800.01 | 14,310.01 | 14,310.01 | 9,408.83 | 18,616 |
| 2024-12-30 | 14,320.01 | 14,700.01 | 14,160.01 | 14,680.01 | 9,652.10 | 35,989 |
| 2024-12-27 | 14,530.01 | 14,850.01 | 14,150.01 | 14,330.01 | 9,421.98 | 19,617 |
| 2024-12-26 | 14,700.01 | 14,890.01 | 14,610.01 | 14,630.01 | 9,389.10 | 9,574 |
| 2024-12-24 | 14,910.01 | 15,040.01 | 14,630.01 | 14,700.01 | 9,434.03 | 15,828 |
| 2024-12-23 | 14,450.01 | 15,000.01 | 14,450.01 | 14,910.01 | 9,568.80 | 31,308 |
| 2024-12-20 | 15,250.01 | 15,250.01 | 14,360.01 | 14,600.01 | 9,369.85 | 42,261 |
| 2024-12-19 | 14,950.01 | 15,200.01 | 14,910.01 | 14,930.01 | 9,581.64 | 36,400 |
| 2024-12-18 | 15,200.01 | 15,440.01 | 14,850.01 | 15,440.01 | 9,908.94 | 47,998 |
| 2024-12-17 | 14,890.01 | 15,090.01 | 14,690.01 | 15,090.01 | 9,684.32 | 29,848 |
| 2024-12-16 | 14,860.01 | 15,150.01 | 14,700.01 | 14,890.01 | 9,555.96 | 39,046 |
| 2024-12-13 | 14,460.01 | 14,750.01 | 14,000.01 | 14,750.01 | 9,466.12 | 62,296 |
| 2024-12-12 | 14,750.01 | 14,760.01 | 14,060.01 | 14,190.01 | 9,106.73 | 57,502 |
| 2024-12-11 | 13,480.01 | 14,600.01 | 12,770.01 | 14,530.01 | 9,324.93 | 71,569 |
| 2024-12-10 | 12,580.01 | 13,390.01 | 12,580.01 | 13,270.01 | 8,516.30 | 41,524 |
| 2024-12-09 | 13,200.01 | 13,300.01 | 12,500.01 | 12,610.01 | 8,092.73 | 81,397 |
| 2024-12-06 | 13,900.01 | 14,190.01 | 13,100.01 | 13,600.01 | 8,728.08 | 72,679 |
| 2024-12-05 | 14,290.01 | 14,340.01 | 13,900.01 | 14,080.01 | 9,036.13 | 30,957 |
| 2024-12-04 | 14,070.01 | 14,380.01 | 14,000.01 | 14,240.01 | 9,138.81 | 43,626 |
| 2024-12-03 | 14,080.01 | 14,700.01 | 14,080.01 | 14,390.01 | 9,235.08 | 43,861 |
| 2024-12-02 | 14,660.01 | 14,920.01 | 14,350.01 | 14,380.01 | 9,228.66 | 30,363 |
| 2024-11-29 | 15,010.01 | 15,060.01 | 14,500.01 | 14,750.01 | 9,466.12 | 51,784 |
| 2024-11-28 | 15,200.01 | 15,340.01 | 14,950.01 | 15,010.01 | 9,632.98 | 42,037 |
| 2024-11-27 | 15,650.01 | 15,720.01 | 15,160.01 | 15,200.01 | 9,754.91 | 82,998 |
| 2024-11-26 | 15,670.01 | 15,770.01 | 15,430.01 | 15,650.01 | 10,043.71 | 22,500 |
| 2024-11-25 | 15,290.01 | 15,970.01 | 15,290.01 | 15,670.01 | 10,056.55 | 35,671 |
| 2024-11-22 | 15,410.01 | 15,670.01 | 15,340.01 | 15,340.01 | 9,844.76 | 32,712 |
| 2024-11-21 | 15,580.01 | 15,690.01 | 15,250.01 | 15,420.01 | 9,896.10 | 38,443 |
| 2024-11-20 | 15,480.01 | 15,770.01 | 15,280.01 | 15,560.01 | 9,985.95 | 21,487 |
| 2024-11-19 | 15,730.01 | 15,890.01 | 15,480.01 | 15,480.01 | 9,934.61 | 30,094 |
| 2024-11-18 | 15,420.01 | 16,000.01 | 14,710.01 | 15,910.01 | 10,210.57 | 49,813 |
| 2024-11-15 | 15,000.01 | 15,760.01 | 14,950.01 | 15,570.01 | 9,992.37 | 28,479 |
| 2024-11-14 | 15,320.01 | 15,570.01 | 14,350.01 | 15,190.01 | 9,748.50 | 109,509 |
| 2024-11-13 | 15,910.01 | 15,910.01 | 15,380.01 | 15,390.01 | 9,876.85 | 77,203 |
| 2024-11-12 | 16,840.01 | 17,010.01 | 15,790.01 | 15,960.01 | 10,242.66 | 146,722 |
| 2024-11-11 | 17,350.01 | 17,550.01 | 16,500.01 | 17,010.01 | 10,916.52 | 53,115 |
| 2024-11-08 | 16,220.01 | 17,330.01 | 16,000.01 | 17,220.01 | 11,051.29 | 112,923 |
| 2024-11-07 | 16,300.01 | 17,020.01 | 16,300.01 | 16,320.01 | 10,473.70 | 40,848 |
| 2024-11-06 | 16,550.01 | 16,680.01 | 16,210.01 | 16,360.01 | 10,499.37 | 26,083 |
| 2024-11-05 | 16,240.01 | 16,700.01 | 16,240.01 | 16,550.01 | 10,621.30 | 23,128 |
| 2024-11-04 | 15,970.01 | 16,520.01 | 15,880.01 | 16,240.01 | 10,422.36 | 26,121 |
| 2024-11-01 | 16,310.01 | 16,490.01 | 15,950.01 | 15,960.01 | 10,242.66 | 28,741 |
| 2024-10-31 | 16,020.01 | 16,550.01 | 15,910.01 | 16,480.01 | 10,576.38 | 33,646 |
| 2024-10-30 | 16,550.01 | 16,630.01 | 16,070.01 | 16,100.01 | 10,332.51 | 18,271 |
| 2024-10-29 | 15,890.01 | 16,790.01 | 15,690.01 | 16,550.01 | 10,621.30 | 58,701 |
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.