BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,160.00 | 7,230.00 | 7,160.00 | 7,220.00 | 6,043.69 | 704,710 |
| 2024-01-25 | 7,130.00 | 7,200.00 | 7,110.00 | 7,190.00 | 6,018.57 | 932,131 |
| 2024-01-24 | 7,070.00 | 7,160.00 | 7,060.00 | 7,130.00 | 5,968.35 | 993,245 |
| 2024-01-23 | 7,010.00 | 7,090.00 | 7,000.00 | 7,070.00 | 5,918.12 | 551,230 |
| 2024-01-22 | 7,000.00 | 7,020.00 | 6,980.00 | 6,980.00 | 5,842.79 | 469,662 |
| 2024-01-19 | 6,890.00 | 7,010.00 | 6,890.00 | 7,000.00 | 5,859.53 | 530,314 |
| 2024-01-18 | 6,970.00 | 6,980.00 | 6,880.00 | 6,920.00 | 5,792.56 | 1,055,054 |
| 2024-01-17 | 7,040.00 | 7,040.00 | 6,920.00 | 6,970.00 | 5,834.42 | 717,533 |
| 2024-01-16 | 7,020.00 | 7,050.00 | 6,980.00 | 7,020.00 | 5,876.27 | 466,871 |
| 2024-01-15 | 7,040.00 | 7,080.00 | 6,970.00 | 7,020.00 | 5,876.27 | 541,951 |
| 2024-01-12 | 7,040.00 | 7,070.00 | 7,000.00 | 7,030.00 | 5,884.64 | 436,403 |
| 2024-01-11 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 5,884.64 | 753,104 |
| 2024-01-10 | 6,950.00 | 7,000.00 | 6,930.00 | 7,000.00 | 5,859.53 | 635,961 |
| 2024-01-09 | 6,960.00 | 6,970.00 | 6,910.00 | 6,930.00 | 5,800.93 | 368,331 |
| 2024-01-08 | 6,910.00 | 6,960.00 | 6,870.00 | 6,890.00 | 5,767.45 | 493,735 |
| 2024-01-05 | 6,900.00 | 6,930.00 | 6,830.00 | 6,910.00 | 5,784.19 | 648,049 |
| 2024-01-04 | 6,990.00 | 7,000.00 | 6,910.00 | 6,910.00 | 5,784.19 | 671,929 |
| 2024-01-03 | 6,980.00 | 7,030.00 | 6,940.00 | 6,990.00 | 5,851.16 | 565,283 |
| 2024-01-02 | 7,110.00 | 7,120.00 | 6,920.00 | 7,010.00 | 5,867.90 | 1,295,652 |
| 2023-12-28 | 7,080.00 | 7,160.00 | 7,020.00 | 7,140.00 | 5,976.72 | 1,267,670 |
| 2023-12-27 | 7,070.00 | 7,130.00 | 7,020.00 | 7,080.00 | 5,926.50 | 1,134,525 |
| 2023-12-26 | 7,130.00 | 7,170.00 | 7,080.00 | 7,160.00 | 5,993.46 | 2,916,406 |
| 2023-12-22 | 7,170.00 | 7,170.00 | 7,100.00 | 7,130.00 | 5,968.35 | 718,095 |
| 2023-12-21 | 7,160.00 | 7,170.00 | 7,130.00 | 7,160.00 | 5,993.46 | 580,825 |
| 2023-12-20 | 7,120.00 | 7,180.00 | 7,110.00 | 7,180.00 | 6,010.20 | 699,942 |
| 2023-12-19 | 7,110.00 | 7,130.00 | 7,070.00 | 7,100.00 | 5,943.24 | 388,425 |
| 2023-12-18 | 7,170.00 | 7,180.00 | 7,080.00 | 7,120.00 | 5,959.98 | 719,916 |
| 2023-12-15 | 7,180.00 | 7,200.00 | 7,150.00 | 7,150.00 | 5,985.09 | 1,138,015 |
| 2023-12-14 | 7,180.00 | 7,190.00 | 7,140.00 | 7,150.00 | 5,985.09 | 1,215,396 |
| 2023-12-13 | 7,160.00 | 7,160.00 | 7,140.00 | 7,140.00 | 5,976.72 | 364,964 |
| 2023-12-12 | 7,140.00 | 7,170.00 | 7,130.00 | 7,140.00 | 5,976.72 | 619,123 |
| 2023-12-11 | 7,150.00 | 7,150.00 | 7,080.00 | 7,110.00 | 5,951.61 | 374,833 |
| 2023-12-08 | 7,130.00 | 7,150.00 | 7,100.00 | 7,130.00 | 5,968.35 | 294,809 |
| 2023-12-07 | 7,120.00 | 7,140.00 | 7,080.00 | 7,100.00 | 5,943.24 | 483,001 |
| 2023-12-06 | 7,120.00 | 7,170.00 | 7,120.00 | 7,140.00 | 5,976.72 | 473,040 |
| 2023-12-05 | 7,130.00 | 7,160.00 | 7,110.00 | 7,120.00 | 5,959.98 | 374,749 |
| 2023-12-04 | 7,160.00 | 7,190.00 | 7,130.00 | 7,130.00 | 5,968.35 | 564,251 |
| 2023-12-01 | 7,170.00 | 7,190.00 | 7,150.00 | 7,160.00 | 5,993.46 | 331,116 |
| 2023-11-30 | 7,160.00 | 7,190.00 | 7,120.00 | 7,170.00 | 6,001.83 | 725,675 |
| 2023-11-29 | 7,170.00 | 7,220.00 | 7,140.00 | 7,160.00 | 5,993.46 | 767,912 |
| 2023-11-28 | 7,190.00 | 7,210.00 | 7,140.00 | 7,190.00 | 6,018.57 | 706,535 |
| 2023-11-27 | 7,130.00 | 7,180.00 | 7,100.00 | 7,180.00 | 6,010.20 | 521,817 |
| 2023-11-24 | 7,110.00 | 7,140.00 | 7,090.00 | 7,130.00 | 5,968.35 | 373,190 |
| 2023-11-23 | 7,070.00 | 7,130.00 | 7,060.00 | 7,110.00 | 5,951.61 | 538,869 |
| 2023-11-22 | 7,070.00 | 7,120.00 | 7,070.00 | 7,070.00 | 5,918.12 | 583,532 |
| 2023-11-21 | 7,140.00 | 7,150.00 | 7,090.00 | 7,130.00 | 5,968.35 | 658,457 |
| 2023-11-20 | 7,050.00 | 7,130.00 | 7,040.00 | 7,100.00 | 5,943.24 | 519,104 |
| 2023-11-17 | 7,090.00 | 7,110.00 | 7,040.00 | 7,070.00 | 5,918.12 | 331,461 |
| 2023-11-16 | 7,090.00 | 7,130.00 | 7,040.00 | 7,070.00 | 5,918.12 | 507,492 |
| 2023-11-15 | 7,150.00 | 7,170.00 | 7,080.00 | 7,090.00 | 5,934.87 | 891,441 |
| 2023-11-14 | 7,090.00 | 7,120.00 | 7,040.00 | 7,110.00 | 5,951.61 | 619,341 |
| 2023-11-13 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 5,901.38 | 346,054 |
| 2023-11-10 | 6,940.00 | 7,030.00 | 6,940.00 | 7,000.00 | 5,859.53 | 445,111 |
| 2023-11-09 | 6,920.00 | 7,010.00 | 6,920.00 | 7,000.00 | 5,859.53 | 413,280 |
| 2023-11-08 | 7,020.00 | 7,030.00 | 6,920.00 | 6,940.00 | 5,809.30 | 431,246 |
| 2023-11-07 | 6,990.00 | 7,010.00 | 6,900.00 | 6,990.00 | 5,851.16 | 671,158 |
| 2023-11-06 | 6,910.00 | 7,040.00 | 6,830.00 | 7,040.00 | 5,893.01 | 989,156 |
| 2023-11-03 | 6,780.00 | 6,820.00 | 6,720.00 | 6,800.00 | 5,692.11 | 445,057 |
| 2023-11-02 | 6,850.00 | 6,900.00 | 6,710.00 | 6,720.00 | 5,625.15 | 1,207,008 |
| 2023-11-01 | 6,800.00 | 6,850.00 | 6,760.00 | 6,820.00 | 5,708.86 | 601,754 |
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.