BNK Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19,020.00	19,320.00	18,900.00	19,160.00	18,802.25	852,299
2026-04-16	18,990.00	19,500.00	18,930.00	19,150.00	18,792.43	934,421
2026-04-15	18,900.00	19,100.00	18,720.00	18,890.00	18,537.29	956,114
2026-04-14	18,510.00	18,810.00	18,500.00	18,640.00	18,291.96	976,454
2026-04-13	18,160.00	18,730.00	18,100.00	18,470.00	18,125.13	887,636
2026-04-10	17,480.00	18,800.00	17,480.00	18,450.00	18,105.50	1,528,020
2026-04-09	17,610.00	17,850.00	17,200.00	17,460.00	17,133.99	1,467,624
2026-04-08	17,910.00	18,050.00	17,440.00	17,660.00	17,330.25	1,452,308
2026-04-07	17,450.00	17,640.00	17,270.00	17,330.00	17,006.42	1,155,931
2026-04-06	17,560.00	17,800.00	17,230.00	17,370.00	17,045.67	1,324,593
2026-04-03	17,750.00	18,100.00	17,570.00	17,600.00	17,271.37	631,529
2026-04-02	18,150.00	18,700.00	17,500.00	17,630.00	17,300.81	628,252
2026-04-01	18,700.00	18,700.00	18,100.00	18,230.00	17,889.61	813,147
2026-03-31	17,990.00	18,090.00	17,610.00	17,890.00	17,555.96	627,984
2026-03-30	17,990.00	18,350.00	17,740.00	18,250.00	17,909.24	590,761
2026-03-27	18,070.00	18,730.00	17,900.00	18,680.00	18,331.21	473,920
2026-03-26	18,840.00	18,840.00	18,250.00	18,430.00	18,085.88	567,704
2026-03-25	18,500.00	18,670.00	18,160.00	18,450.00	18,105.50	656,148
2026-03-24	18,300.00	18,300.00	17,550.00	18,000.00	17,663.91	601,263
2026-03-23	18,200.00	18,350.00	17,650.00	17,710.00	17,379.32	802,045
2026-03-20	18,420.00	19,220.00	18,400.00	18,850.00	18,498.03	4,336,334
2026-03-19	18,300.00	18,640.00	18,240.00	18,480.00	18,134.94	1,087,952
2026-03-18	18,700.00	19,030.00	18,600.00	18,760.00	18,409.72	1,757,922
2026-03-17	18,310.00	18,720.00	18,300.00	18,480.00	18,134.94	719,032
2026-03-16	18,050.00	18,470.00	17,940.00	18,140.00	17,801.29	600,310
2026-03-13	18,200.00	18,660.00	18,100.00	18,270.00	17,928.86	726,765
2026-03-12	18,890.00	18,990.00	18,450.00	18,650.00	18,301.77	776,727
2026-03-11	18,610.00	19,550.00	18,610.00	19,050.00	18,694.30	971,226
2026-03-10	18,430.00	18,700.00	17,890.00	18,330.00	17,987.74	980,243
2026-03-09	17,180.00	17,990.00	17,090.00	17,830.00	17,497.08	950,490
2026-03-06	18,190.00	18,580.00	18,090.00	18,420.00	18,076.06	921,541
2026-03-05	18,700.00	19,200.00	18,000.00	18,800.00	18,448.97	1,147,711
2026-03-04	19,690.00	19,690.00	17,400.00	17,640.00	17,310.63	1,506,501
2026-03-03	19,980.00	20,300.00	19,550.00	19,680.00	19,312.54	933,451
2026-02-27	20,550.00	20,550.00	19,900.00	19,930.00	19,557.87	975,475
2026-02-26	21,100.00	21,150.00	20,400.00	20,500.00	20,117.23	1,241,178
2026-02-25	21,800.00	22,100.00	21,600.00	21,750.00	20,975.89	1,887,550
2026-02-24	22,100.00	22,150.00	21,450.00	21,800.00	21,024.11	1,342,251
2026-02-23	22,850.00	23,000.00	22,250.00	22,500.00	21,699.19	1,086,609
2026-02-20	22,350.00	23,050.00	22,150.00	22,650.00	21,843.86	1,446,489
2026-02-19	22,750.00	22,850.00	21,900.00	22,150.00	21,361.65	1,690,512
2026-02-13	22,000.00	22,750.00	21,600.00	22,050.00	21,265.21	2,605,237
2026-02-12	20,750.00	21,550.00	20,400.00	21,450.00	20,686.57	2,493,513
2026-02-11	19,870.00	20,550.00	19,680.00	20,250.00	19,529.28	1,296,767
2026-02-10	19,720.00	19,920.00	19,360.00	19,700.00	18,998.85	973,305
2026-02-09	19,120.00	20,350.00	19,020.00	19,450.00	18,757.75	1,472,985
2026-02-06	17,820.00	18,600.00	17,210.00	18,500.00	17,841.56	1,483,254
2026-02-05	17,620.00	18,410.00	17,310.00	17,810.00	17,176.12	1,068,612
2026-02-04	17,500.00	17,880.00	17,300.00	17,820.00	17,185.76	1,172,365
2026-02-03	16,890.00	17,500.00	16,800.00	17,500.00	16,877.15	1,076,385
2026-02-02	16,940.00	17,110.00	16,430.00	16,470.00	15,883.81	937,192
2026-01-30	16,640.00	17,170.00	16,550.00	16,610.00	16,018.83	1,218,620
2026-01-29	16,350.00	16,850.00	16,180.00	16,710.00	16,115.27	1,193,442
2026-01-28	16,080.00	16,550.00	16,080.00	16,390.00	15,806.66	2,202,826
2026-01-27	15,870.00	16,280.00	15,840.00	16,150.00	15,575.20	1,464,214
2026-01-26	15,870.00	16,090.00	15,840.00	15,920.00	15,353.39	621,713
2026-01-23	15,580.00	15,940.00	15,550.00	15,900.00	15,334.10	729,321
2026-01-22	15,300.00	15,740.00	15,220.00	15,670.00	15,112.28	752,745
2026-01-21	15,370.00	15,630.00	15,210.00	15,570.00	15,015.84	979,334
2026-01-20	14,810.00	15,450.00	14,710.00	15,350.00	14,803.67	1,120,000

← NewerPage 3 of 21 · 1,225 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.