BNK Financial Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18,470.00	18,790.00	17,900.00	18,330.00	18,146.09	820,582
2026-07-15	18,340.00	18,550.00	18,130.00	18,220.00	18,037.19	606,747
2026-07-14	18,380.00	18,720.00	17,980.00	18,020.00	17,839.20	1,936,615
2026-07-13	18,220.00	18,760.00	17,950.00	18,160.00	17,977.79	796,698
2026-07-10	17,500.00	18,650.00	17,310.00	17,850.00	17,670.90	1,217,106
2026-07-09	18,240.00	18,250.00	17,040.00	17,220.00	17,047.22	1,264,697
2026-07-08	18,650.00	18,650.00	17,550.00	17,930.00	17,750.10	1,148,584
2026-07-07	18,620.00	18,900.00	18,060.00	18,470.00	18,284.68	902,063
2026-07-06	18,600.00	19,050.00	18,470.00	18,610.00	18,423.28	787,958
2026-07-03	18,380.00	18,850.00	18,240.00	18,780.00	18,591.57	1,496,653
2026-07-02	17,460.00	18,650.00	16,970.00	18,130.00	17,948.09	1,343,887
2026-07-01	17,490.00	17,680.00	16,920.00	17,320.00	17,146.22	563,275
2026-06-30	16,900.00	17,300.00	16,750.00	17,050.00	16,878.93	811,368
2026-06-29	16,030.00	17,150.00	15,600.00	16,930.00	16,760.13	1,085,392
2026-06-26	16,440.00	16,440.00	15,420.00	15,880.00	15,720.67	1,444,409
2026-06-25	16,610.00	17,050.00	16,200.00	16,300.00	16,136.45	984,593
2026-06-24	17,290.00	17,300.00	16,120.00	16,430.00	16,265.15	1,262,426
2026-06-23	17,100.00	17,600.00	16,530.00	16,720.00	16,552.24	1,048,742
2026-06-22	17,390.00	17,480.00	16,950.00	16,950.00	16,779.93	730,149
2026-06-19	17,760.00	18,290.00	17,300.00	17,740.00	17,562.01	1,670,369
2026-06-18	18,100.00	18,450.00	17,730.00	17,730.00	17,552.11	671,883
2026-06-17	18,580.00	19,020.00	18,170.00	18,170.00	17,987.69	1,194,991
2026-06-16	17,840.00	18,880.00	17,780.00	18,470.00	18,284.68	2,406,465
2026-06-15	17,800.00	18,510.00	17,680.00	18,020.00	17,839.20	1,123,978
2026-06-12	17,210.00	18,200.00	16,840.00	17,670.00	17,492.71	1,355,127
2026-06-11	16,620.00	17,060.00	16,060.00	16,820.00	16,651.24	2,134,574
2026-06-10	16,640.00	17,260.00	16,460.00	16,770.00	16,601.74	1,050,881
2026-06-09	16,240.00	17,390.00	16,050.00	17,060.00	16,888.83	1,714,300
2026-06-08	16,800.00	17,010.00	16,010.00	16,230.00	16,067.16	1,168,442
2026-06-05	17,770.00	18,100.00	17,080.00	17,240.00	17,067.02	1,173,612
2026-06-04	17,170.00	17,700.00	16,990.00	17,270.00	17,096.72	1,067,116
2026-06-02	16,970.00	17,220.00	16,700.00	17,170.00	16,997.73	1,268,238
2026-06-01	16,740.00	17,380.00	16,640.00	16,990.00	16,819.53	1,228,742
2026-05-29	17,220.00	17,310.00	16,670.00	16,820.00	16,651.24	5,179,129
2026-05-28	17,150.00	17,370.00	16,670.00	17,110.00	16,938.33	1,031,636
2026-05-27	17,460.00	17,790.00	16,910.00	17,140.00	16,968.03	1,162,536
2026-05-26	17,590.00	17,830.00	17,320.00	17,670.00	17,492.71	739,617
2026-05-22	17,340.00	17,500.00	17,040.00	17,470.00	17,294.72	811,130
2026-05-21	16,880.00	17,190.00	16,780.00	17,180.00	17,007.63	1,140,055
2026-05-20	17,580.00	17,590.00	16,530.00	16,700.00	16,532.44	1,140,382
2026-05-19	17,430.00	17,440.00	16,890.00	17,260.00	17,086.82	937,392
2026-05-18	17,340.00	17,500.00	16,710.00	17,260.00	17,086.82	1,249,232
2026-05-15	17,440.00	17,700.00	17,110.00	17,320.00	17,146.22	2,012,891
2026-05-14	17,030.00	17,540.00	16,840.00	17,500.00	17,324.41	2,743,890
2026-05-13	17,640.00	17,800.00	17,060.00	17,190.00	16,869.03	1,346,233
2026-05-12	17,720.00	17,880.00	17,100.00	17,480.00	17,153.62	1,239,314
2026-05-11	17,800.00	17,980.00	17,510.00	17,640.00	17,310.63	1,156,663
2026-05-08	18,300.00	18,300.00	17,840.00	17,900.00	17,565.77	942,205
2026-05-07	18,290.00	18,390.00	17,960.00	18,200.00	17,860.17	1,105,232
2026-05-06	18,250.00	18,490.00	18,010.00	18,130.00	17,791.48	1,381,309
2026-05-04	19,010.00	19,100.00	18,010.00	18,200.00	17,860.17	1,373,777
2026-04-30	18,700.00	18,880.00	18,540.00	18,730.00	18,380.28	960,892
2026-04-29	18,980.00	18,990.00	18,510.00	18,860.00	18,507.85	1,105,041
2026-04-28	18,700.00	19,040.00	18,610.00	18,860.00	18,507.85	691,308
2026-04-27	18,950.00	19,030.00	18,580.00	18,740.00	18,390.09	882,547
2026-04-24	18,800.00	19,070.00	18,680.00	19,000.00	18,645.23	774,644
2026-04-23	19,100.00	19,100.00	18,600.00	18,900.00	18,547.10	1,446,895
2026-04-22	18,640.00	18,860.00	18,310.00	18,800.00	18,448.97	1,318,847
2026-04-21	19,120.00	19,400.00	18,690.00	18,830.00	18,478.41	964,439
2026-04-20	19,600.00	19,600.00	19,180.00	19,190.00	18,831.69	679,184

← NewerPage 2 of 21 · 1,223 trading daysOlder →

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.