BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,630.00 | 8,740.00 | 8,550.00 | 8,570.00 | 7,576.10 | 342,794 |
| 2024-07-23 | 8,620.00 | 8,800.00 | 8,610.00 | 8,620.00 | 7,620.30 | 656,324 |
| 2024-07-22 | 8,640.00 | 8,680.00 | 8,560.00 | 8,610.00 | 7,611.46 | 421,209 |
| 2024-07-19 | 8,570.00 | 8,640.00 | 8,520.00 | 8,640.00 | 7,637.98 | 333,302 |
| 2024-07-18 | 8,620.00 | 8,640.00 | 8,450.00 | 8,640.00 | 7,637.98 | 1,429,849 |
| 2024-07-17 | 8,600.00 | 8,620.00 | 8,490.00 | 8,540.00 | 7,549.57 | 531,188 |
| 2024-07-16 | 8,610.00 | 8,660.00 | 8,510.00 | 8,580.00 | 7,584.94 | 535,830 |
| 2024-07-15 | 8,640.00 | 8,670.00 | 8,490.00 | 8,550.00 | 7,558.41 | 541,369 |
| 2024-07-12 | 8,640.00 | 8,730.00 | 8,560.00 | 8,630.00 | 7,629.14 | 475,814 |
| 2024-07-11 | 8,550.00 | 8,640.00 | 8,500.00 | 8,570.00 | 7,576.10 | 662,528 |
| 2024-07-10 | 8,460.00 | 8,600.00 | 8,460.00 | 8,460.00 | 7,478.85 | 422,461 |
| 2024-07-09 | 8,700.00 | 8,710.00 | 8,390.00 | 8,600.00 | 7,602.62 | 724,938 |
| 2024-07-08 | 8,720.00 | 8,720.00 | 8,530.00 | 8,650.00 | 7,646.82 | 697,748 |
| 2024-07-05 | 8,800.00 | 9,000.00 | 8,760.00 | 8,800.00 | 7,779.42 | 1,337,899 |
| 2024-07-04 | 8,680.00 | 8,790.00 | 8,600.00 | 8,790.00 | 7,770.58 | 1,159,945 |
| 2024-07-03 | 8,600.00 | 8,770.00 | 8,510.00 | 8,630.00 | 7,629.14 | 1,115,315 |
| 2024-07-02 | 8,310.00 | 8,580.00 | 8,290.00 | 8,530.00 | 7,540.73 | 775,760 |
| 2024-07-01 | 8,420.00 | 8,460.00 | 8,350.00 | 8,390.00 | 7,416.97 | 331,518 |
| 2024-06-28 | 8,300.00 | 8,480.00 | 8,240.00 | 8,470.00 | 7,487.69 | 736,031 |
| 2024-06-27 | 8,220.00 | 8,310.00 | 8,130.00 | 8,290.00 | 7,328.57 | 451,434 |
| 2024-06-26 | 8,270.00 | 8,330.00 | 8,230.00 | 8,320.00 | 7,355.09 | 536,354 |
| 2024-06-25 | 8,320.00 | 8,380.00 | 8,250.00 | 8,350.00 | 7,381.61 | 666,657 |
| 2024-06-24 | 8,190.00 | 8,260.00 | 8,120.00 | 8,230.00 | 7,275.53 | 443,236 |
| 2024-06-21 | 8,170.00 | 8,220.00 | 8,080.00 | 8,200.00 | 7,249.01 | 636,298 |
| 2024-06-20 | 8,030.00 | 8,180.00 | 8,000.00 | 8,170.00 | 7,222.49 | 438,374 |
| 2024-06-19 | 8,020.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,098.72 | 423,729 |
| 2024-06-18 | 8,080.00 | 8,090.00 | 7,940.00 | 7,950.00 | 7,028.00 | 432,229 |
| 2024-06-17 | 8,030.00 | 8,080.00 | 7,980.00 | 8,040.00 | 7,107.56 | 495,779 |
| 2024-06-14 | 8,020.00 | 8,150.00 | 8,000.00 | 8,030.00 | 7,098.72 | 737,597 |
| 2024-06-13 | 8,040.00 | 8,380.00 | 8,040.00 | 8,050.00 | 7,116.40 | 1,151,758 |
| 2024-06-12 | 8,010.00 | 8,120.00 | 8,000.00 | 8,120.00 | 7,178.28 | 508,268 |
| 2024-06-11 | 8,200.00 | 8,240.00 | 8,060.00 | 8,080.00 | 7,142.92 | 575,058 |
| 2024-06-10 | 8,140.00 | 8,240.00 | 8,120.00 | 8,170.00 | 7,222.49 | 430,367 |
| 2024-06-07 | 8,150.00 | 8,310.00 | 8,150.00 | 8,240.00 | 7,284.37 | 346,164 |
| 2024-06-05 | 8,250.00 | 8,320.00 | 8,110.00 | 8,150.00 | 7,204.80 | 548,001 |
| 2024-06-04 | 8,300.00 | 8,450.00 | 8,180.00 | 8,250.00 | 7,293.21 | 674,797 |
| 2024-06-03 | 8,480.00 | 8,510.00 | 8,400.00 | 8,430.00 | 7,452.33 | 327,126 |
| 2024-05-31 | 8,510.00 | 8,530.00 | 8,400.00 | 8,450.00 | 7,470.01 | 1,007,690 |
| 2024-05-30 | 8,270.00 | 8,430.00 | 8,270.00 | 8,360.00 | 7,390.45 | 502,934 |
| 2024-05-29 | 8,240.00 | 8,440.00 | 8,240.00 | 8,390.00 | 7,416.97 | 612,811 |
| 2024-05-28 | 8,330.00 | 8,410.00 | 8,290.00 | 8,300.00 | 7,337.41 | 308,355 |
| 2024-05-27 | 8,370.00 | 8,500.00 | 8,330.00 | 8,370.00 | 7,399.29 | 457,657 |
| 2024-05-24 | 8,370.00 | 8,490.00 | 8,270.00 | 8,400.00 | 7,425.81 | 718,201 |
| 2024-05-23 | 8,450.00 | 8,540.00 | 8,410.00 | 8,450.00 | 7,470.01 | 588,903 |
| 2024-05-22 | 8,550.00 | 8,610.00 | 8,480.00 | 8,510.00 | 7,523.05 | 431,945 |
| 2024-05-21 | 8,530.00 | 8,610.00 | 8,510.00 | 8,590.00 | 7,593.78 | 404,306 |
| 2024-05-20 | 8,670.00 | 8,750.00 | 8,550.00 | 8,590.00 | 7,593.78 | 773,594 |
| 2024-05-17 | 8,580.00 | 8,670.00 | 8,540.00 | 8,570.00 | 7,576.10 | 288,240 |
| 2024-05-16 | 8,660.00 | 8,700.00 | 8,590.00 | 8,660.00 | 7,655.66 | 969,881 |
| 2024-05-14 | 8,690.00 | 8,690.00 | 8,400.00 | 8,450.00 | 7,470.01 | 857,631 |
| 2024-05-13 | 8,700.00 | 8,740.00 | 8,570.00 | 8,620.00 | 7,620.30 | 747,588 |
| 2024-05-10 | 8,550.00 | 8,730.00 | 8,490.00 | 8,640.00 | 7,637.98 | 1,599,667 |
| 2024-05-09 | 8,580.00 | 8,580.00 | 8,420.00 | 8,430.00 | 7,452.33 | 704,174 |
| 2024-05-08 | 8,500.00 | 8,600.00 | 8,430.00 | 8,520.00 | 7,531.89 | 1,195,902 |
| 2024-05-07 | 8,540.00 | 8,550.00 | 8,370.00 | 8,460.00 | 7,478.85 | 912,221 |
| 2024-05-03 | 8,360.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,514.21 | 1,065,655 |
| 2024-05-02 | 8,390.00 | 8,450.00 | 8,280.00 | 8,370.00 | 7,399.29 | 846,049 |
| 2024-04-30 | 8,370.00 | 8,470.00 | 8,200.00 | 8,390.00 | 7,416.97 | 1,407,089 |
| 2024-04-29 | 8,420.00 | 8,480.00 | 8,340.00 | 8,470.00 | 7,487.69 | 972,152 |
| 2024-04-26 | 8,350.00 | 8,490.00 | 8,310.00 | 8,390.00 | 7,416.97 | 1,261,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 150.0000 KRW |
| 2026-05-14 | 150.0000 KRW |
| 2026-02-26 | 375.0000 KRW |
| 2025-11-13 | 120.0000 KRW |
| 2025-08-14 | 120.0000 KRW |
| 2025-05-09 | 120.0000 KRW |
| 2025-02-27 | 450.0000 KRW |
| 2024-08-14 | 200.0000 KRW |
| 2024-02-28 | 410.0000 KRW |
| 2023-08-10 | 100.0000 KRW |
| 2022-12-28 | 625.0000 KRW |
| 2021-12-29 | 560.0000 KRW |
| 2020-12-29 | 320.0000 KRW |
| 2019-12-27 | 360.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.