BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 14,900.00 | 14,940.00 | 14,710.00 | 14,800.00 | 14,273.25 | 786,372 |
| 2026-01-16 | 15,260.00 | 15,260.00 | 14,940.00 | 14,940.00 | 14,408.27 | 773,270 |
| 2026-01-15 | 15,170.00 | 15,400.00 | 15,040.00 | 15,100.00 | 14,562.57 | 1,067,612 |
| 2026-01-14 | 15,200.00 | 15,210.00 | 15,000.00 | 15,170.00 | 14,630.08 | 894,765 |
| 2026-01-13 | 15,260.00 | 15,290.00 | 14,970.00 | 15,100.00 | 14,562.57 | 705,496 |
| 2026-01-12 | 15,350.00 | 15,350.00 | 14,950.00 | 15,130.00 | 14,591.50 | 846,520 |
| 2026-01-09 | 15,430.00 | 15,510.00 | 15,180.00 | 15,300.00 | 14,755.45 | 726,741 |
| 2026-01-08 | 15,390.00 | 15,450.00 | 15,210.00 | 15,330.00 | 14,784.38 | 811,103 |
| 2026-01-07 | 15,600.00 | 15,880.00 | 15,410.00 | 15,540.00 | 14,986.91 | 695,471 |
| 2026-01-06 | 15,710.00 | 15,910.00 | 15,630.00 | 15,850.00 | 15,285.88 | 705,944 |
| 2026-01-05 | 15,810.00 | 15,980.00 | 15,520.00 | 15,630.00 | 15,073.71 | 555,412 |
| 2026-01-02 | 15,870.00 | 16,000.00 | 15,670.00 | 15,730.00 | 15,170.15 | 588,153 |
| 2025-12-30 | 15,960.00 | 16,000.00 | 15,840.00 | 15,870.00 | 15,305.17 | 392,664 |
| 2025-12-29 | 15,820.00 | 16,150.00 | 15,510.00 | 16,040.00 | 15,469.11 | 1,460,837 |
| 2025-12-26 | 16,130.00 | 16,380.00 | 15,830.00 | 16,000.00 | 15,430.54 | 686,389 |
| 2025-12-24 | 16,200.00 | 16,300.00 | 16,050.00 | 16,200.00 | 15,623.42 | 697,944 |
| 2025-12-23 | 16,250.00 | 16,520.00 | 15,970.00 | 16,140.00 | 15,565.56 | 2,149,271 |
| 2025-12-22 | 16,030.00 | 16,350.00 | 15,930.00 | 16,230.00 | 15,652.35 | 1,311,128 |
| 2025-12-19 | 15,940.00 | 16,070.00 | 15,660.00 | 15,970.00 | 15,401.61 | 1,004,002 |
| 2025-12-18 | 15,750.00 | 16,410.00 | 15,600.00 | 15,940.00 | 15,372.67 | 1,516,153 |
| 2025-12-17 | 15,380.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,189.44 | 1,166,425 |
| 2025-12-16 | 15,410.00 | 15,540.00 | 15,210.00 | 15,320.00 | 14,774.74 | 2,158,340 |
| 2025-12-15 | 15,220.00 | 15,590.00 | 15,110.00 | 15,400.00 | 14,851.89 | 1,345,888 |
| 2025-12-12 | 15,350.00 | 15,450.00 | 15,100.00 | 15,260.00 | 14,716.88 | 1,401,139 |
| 2025-12-11 | 15,470.00 | 15,500.00 | 15,140.00 | 15,140.00 | 14,601.15 | 997,674 |
| 2025-12-10 | 15,590.00 | 15,590.00 | 15,320.00 | 15,320.00 | 14,774.74 | 512,263 |
| 2025-12-09 | 15,600.00 | 15,670.00 | 15,290.00 | 15,540.00 | 14,986.91 | 706,184 |
| 2025-12-08 | 15,730.00 | 15,740.00 | 15,380.00 | 15,600.00 | 15,044.78 | 564,348 |
| 2025-12-05 | 15,430.00 | 15,740.00 | 15,360.00 | 15,710.00 | 15,150.86 | 716,478 |
| 2025-12-04 | 15,510.00 | 15,600.00 | 15,110.00 | 15,510.00 | 14,957.98 | 951,755 |
| 2025-12-03 | 15,540.00 | 15,820.00 | 15,450.00 | 15,600.00 | 15,044.78 | 1,060,846 |
| 2025-12-02 | 15,300.00 | 15,910.00 | 15,220.00 | 15,620.00 | 15,064.06 | 1,219,948 |
| 2025-12-01 | 15,100.00 | 15,380.00 | 15,040.00 | 15,300.00 | 14,755.45 | 981,692 |
| 2025-11-28 | 15,240.00 | 15,240.00 | 14,930.00 | 15,050.00 | 14,514.35 | 513,369 |
| 2025-11-27 | 15,060.00 | 15,320.00 | 15,020.00 | 15,030.00 | 14,495.06 | 457,735 |
| 2025-11-26 | 14,940.00 | 15,200.00 | 14,870.00 | 15,200.00 | 14,659.01 | 711,508 |
| 2025-11-25 | 14,920.00 | 15,050.00 | 14,700.00 | 14,830.00 | 14,302.18 | 636,743 |
| 2025-11-24 | 15,060.00 | 15,190.00 | 14,730.00 | 14,810.00 | 14,282.89 | 907,026 |
| 2025-11-21 | 15,110.00 | 15,110.00 | 14,740.00 | 14,920.00 | 14,388.98 | 606,741 |
| 2025-11-20 | 14,860.00 | 15,140.00 | 14,860.00 | 14,980.00 | 14,446.84 | 650,501 |
| 2025-11-19 | 14,990.00 | 15,010.00 | 14,640.00 | 14,850.00 | 14,321.47 | 812,744 |
| 2025-11-18 | 14,980.00 | 15,080.00 | 14,750.00 | 14,800.00 | 14,273.25 | 966,101 |
| 2025-11-17 | 15,250.00 | 15,310.00 | 15,050.00 | 15,110.00 | 14,572.21 | 642,645 |
| 2025-11-14 | 15,240.00 | 15,640.00 | 15,030.00 | 15,400.00 | 14,851.89 | 1,069,936 |
| 2025-11-13 | 15,480.00 | 15,620.00 | 15,260.00 | 15,260.00 | 14,716.88 | 1,373,844 |
| 2025-11-12 | 15,110.00 | 15,620.00 | 15,050.00 | 15,620.00 | 14,948.33 | 1,344,209 |
| 2025-11-11 | 15,210.00 | 15,500.00 | 15,050.00 | 15,130.00 | 14,479.40 | 711,778 |
| 2025-11-10 | 14,980.00 | 15,470.00 | 14,960.00 | 15,430.00 | 14,766.50 | 1,248,253 |
| 2025-11-07 | 15,040.00 | 15,190.00 | 14,530.00 | 14,690.00 | 14,058.32 | 982,389 |
| 2025-11-06 | 14,600.00 | 15,040.00 | 14,450.00 | 14,950.00 | 14,307.14 | 1,615,682 |
| 2025-11-05 | 14,570.00 | 14,600.00 | 14,090.00 | 14,450.00 | 13,828.64 | 971,052 |
| 2025-11-04 | 14,150.00 | 14,500.00 | 14,080.00 | 14,430.00 | 13,809.50 | 1,131,009 |
| 2025-11-03 | 13,820.00 | 14,340.00 | 13,820.00 | 14,180.00 | 13,570.25 | 1,198,749 |
| 2025-10-31 | 13,920.00 | 14,030.00 | 13,650.00 | 13,810.00 | 13,216.16 | 1,254,487 |
| 2025-10-30 | 13,810.00 | 14,140.00 | 13,780.00 | 13,820.00 | 13,225.73 | 1,364,443 |
| 2025-10-29 | 14,200.00 | 14,270.00 | 13,800.00 | 13,940.00 | 13,340.57 | 1,175,008 |
| 2025-10-28 | 14,180.00 | 14,230.00 | 13,950.00 | 14,110.00 | 13,503.26 | 1,075,743 |
| 2025-10-27 | 14,070.00 | 14,290.00 | 14,060.00 | 14,230.00 | 13,618.10 | 1,581,050 |
| 2025-10-24 | 14,280.00 | 14,400.00 | 14,080.00 | 14,140.00 | 13,531.97 | 1,086,352 |
| 2025-10-23 | 14,150.00 | 14,380.00 | 14,040.00 | 14,250.00 | 13,637.24 | 930,308 |
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.