BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,570.00 | 15,610.00 | 15,130.00 | 15,460.00 | 14,673.94 | 919,981 |
| 2025-07-22 | 15,320.00 | 15,610.00 | 15,300.00 | 15,420.00 | 14,635.98 | 973,285 |
| 2025-07-21 | 15,490.00 | 15,555.00 | 15,200.00 | 15,420.00 | 14,635.98 | 1,111,611 |
| 2025-07-18 | 15,700.00 | 15,830.00 | 15,380.00 | 15,650.00 | 14,854.28 | 1,283,225 |
| 2025-07-17 | 15,660.00 | 15,820.00 | 15,430.00 | 15,700.00 | 14,901.74 | 1,224,582 |
| 2025-07-16 | 15,790.00 | 15,820.00 | 15,350.00 | 15,610.00 | 14,816.32 | 2,111,591 |
| 2025-07-15 | 16,010.00 | 16,050.00 | 15,670.00 | 15,950.00 | 15,139.03 | 1,781,950 |
| 2025-07-14 | 15,260.00 | 15,920.00 | 15,250.00 | 15,860.00 | 15,053.60 | 2,034,309 |
| 2025-07-11 | 15,190.00 | 15,490.00 | 14,930.00 | 15,310.00 | 14,531.57 | 2,773,942 |
| 2025-07-10 | 14,420.00 | 15,190.00 | 14,420.00 | 15,080.00 | 14,313.26 | 2,190,034 |
| 2025-07-09 | 14,490.00 | 14,690.00 | 14,360.00 | 14,440.00 | 13,705.80 | 1,827,950 |
| 2025-07-08 | 13,900.00 | 14,470.00 | 13,830.00 | 14,400.00 | 13,667.84 | 1,539,800 |
| 2025-07-07 | 13,610.00 | 13,920.00 | 13,400.00 | 13,750.00 | 13,050.89 | 939,708 |
| 2025-07-04 | 13,290.00 | 13,710.00 | 13,230.00 | 13,400.00 | 12,718.68 | 5,041,966 |
| 2025-07-03 | 12,900.00 | 13,240.00 | 12,900.00 | 13,160.00 | 12,490.88 | 1,066,406 |
| 2025-07-02 | 12,770.00 | 12,980.00 | 12,640.00 | 12,880.00 | 12,225.12 | 945,903 |
| 2025-07-01 | 12,450.00 | 13,050.00 | 12,450.00 | 12,820.00 | 12,168.17 | 1,713,055 |
| 2025-06-30 | 12,410.00 | 12,650.00 | 12,170.00 | 12,450.00 | 11,816.98 | 978,408 |
| 2025-06-27 | 12,460.00 | 12,570.00 | 12,350.00 | 12,480.00 | 11,845.46 | 736,777 |
| 2025-06-26 | 12,600.00 | 12,800.00 | 12,220.00 | 12,400.00 | 11,769.53 | 925,415 |
| 2025-06-25 | 12,170.00 | 12,780.00 | 12,170.00 | 12,710.00 | 12,063.76 | 1,855,768 |
| 2025-06-24 | 12,140.00 | 12,300.00 | 12,050.00 | 12,150.00 | 11,532.24 | 1,316,018 |
| 2025-06-23 | 11,680.00 | 12,150.00 | 11,650.00 | 12,040.00 | 11,427.83 | 1,191,608 |
| 2025-06-20 | 11,800.00 | 11,870.00 | 11,660.00 | 11,790.00 | 11,190.54 | 1,576,402 |
| 2025-06-19 | 11,750.00 | 11,980.00 | 11,590.00 | 11,790.00 | 11,190.54 | 688,590 |
| 2025-06-18 | 11,820.00 | 12,070.00 | 11,770.00 | 11,770.00 | 11,171.56 | 746,213 |
| 2025-06-17 | 11,950.00 | 12,460.00 | 11,820.00 | 11,920.00 | 11,313.93 | 1,736,323 |
| 2025-06-16 | 11,930.00 | 12,080.00 | 11,720.00 | 12,080.00 | 11,465.80 | 933,375 |
| 2025-06-13 | 11,710.00 | 12,110.00 | 11,620.00 | 11,900.00 | 11,294.95 | 1,809,908 |
| 2025-06-12 | 11,620.00 | 11,920.00 | 11,610.00 | 11,820.00 | 11,219.02 | 1,840,078 |
| 2025-06-11 | 11,670.00 | 11,880.00 | 11,510.00 | 11,710.00 | 11,114.61 | 1,431,286 |
| 2025-06-10 | 11,380.00 | 11,730.00 | 11,350.00 | 11,650.00 | 11,057.66 | 1,755,280 |
| 2025-06-09 | 11,200.00 | 11,480.00 | 11,200.00 | 11,250.00 | 10,678.00 | 1,242,646 |
| 2025-06-05 | 11,110.00 | 11,310.00 | 11,090.00 | 11,170.00 | 10,602.07 | 1,118,808 |
| 2025-06-04 | 10,920.00 | 11,260.00 | 10,870.00 | 11,190.00 | 10,621.05 | 1,630,499 |
| 2025-06-02 | 10,940.00 | 11,260.00 | 10,710.00 | 10,750.00 | 10,203.42 | 869,696 |
| 2025-05-30 | 11,130.00 | 11,270.00 | 10,970.00 | 11,060.00 | 10,497.66 | 1,289,970 |
| 2025-05-29 | 10,650.00 | 11,130.00 | 10,590.00 | 11,120.00 | 10,554.61 | 1,443,779 |
| 2025-05-28 | 10,570.00 | 10,680.00 | 10,510.00 | 10,620.00 | 10,080.03 | 956,580 |
| 2025-05-27 | 10,480.00 | 10,630.00 | 10,430.00 | 10,600.00 | 10,061.05 | 683,954 |
| 2025-05-26 | 10,400.00 | 10,580.00 | 10,390.00 | 10,580.00 | 10,042.06 | 905,029 |
| 2025-05-23 | 10,200.00 | 10,420.00 | 10,200.00 | 10,400.00 | 9,871.22 | 1,572,440 |
| 2025-05-22 | 10,340.00 | 10,390.00 | 10,170.00 | 10,260.00 | 9,738.33 | 697,424 |
| 2025-05-21 | 10,370.00 | 10,480.00 | 10,370.00 | 10,450.00 | 9,918.67 | 452,806 |
| 2025-05-20 | 10,340.00 | 10,530.00 | 10,300.00 | 10,360.00 | 9,833.25 | 510,258 |
| 2025-05-19 | 10,440.00 | 10,550.00 | 10,300.00 | 10,340.00 | 9,814.27 | 501,813 |
| 2025-05-16 | 10,500.00 | 10,580.00 | 10,440.00 | 10,500.00 | 9,966.13 | 586,210 |
| 2025-05-15 | 10,440.00 | 10,640.00 | 10,380.00 | 10,480.00 | 9,947.15 | 590,294 |
| 2025-05-14 | 10,550.00 | 10,600.00 | 10,440.00 | 10,550.00 | 10,013.59 | 861,199 |
| 2025-05-13 | 10,420.00 | 10,560.00 | 10,360.00 | 10,550.00 | 10,013.59 | 764,479 |
| 2025-05-12 | 10,480.00 | 10,650.00 | 10,450.00 | 10,530.00 | 9,994.61 | 823,882 |
| 2025-05-09 | 10,350.00 | 10,420.00 | 10,270.00 | 10,370.00 | 9,842.74 | 862,772 |
| 2025-05-08 | 10,420.00 | 10,550.00 | 10,350.00 | 10,350.00 | 9,709.86 | 1,197,894 |
| 2025-05-07 | 10,610.00 | 10,630.00 | 10,450.00 | 10,450.00 | 9,803.67 | 1,064,354 |
| 2025-05-02 | 10,240.00 | 10,530.00 | 10,200.00 | 10,410.00 | 9,766.15 | 1,052,652 |
| 2025-04-30 | 10,010.00 | 10,350.00 | 10,010.00 | 10,350.00 | 9,709.86 | 1,604,222 |
| 2025-04-29 | 9,960.00 | 10,150.00 | 9,960.00 | 10,090.00 | 9,465.94 | 1,975,952 |
| 2025-04-28 | 10,300.00 | 10,350.00 | 9,880.00 | 9,950.00 | 9,334.60 | 2,372,361 |
| 2025-04-25 | 10,570.00 | 10,740.00 | 10,480.00 | 10,570.00 | 9,916.25 | 995,056 |
| 2025-04-24 | 10,430.00 | 10,610.00 | 10,380.00 | 10,600.00 | 9,944.40 | 842,239 |
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.