BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,320.00 | 14,800.00 | 14,290.00 | 14,600.00 | 14,600.00 | 854,614 |
| 2026-10-15 | 14,610.00 | 14,610.00 | 14,020.00 | 14,240.00 | 14,240.00 | 864,636 |
| 2026-10-14 | 15,130.00 | 15,260.00 | 14,500.00 | 14,660.00 | 14,660.00 | 1,130,797 |
| 2026-10-13 | 15,130.00 | 15,250.00 | 14,760.00 | 15,210.00 | 15,210.00 | 1,051,108 |
| 2026-10-12 | 15,170.00 | 15,500.00 | 14,950.00 | 15,130.00 | 15,130.00 | 1,380,400 |
| 2026-10-08 | 15,380.00 | 15,450.00 | 15,230.00 | 15,310.00 | 15,310.00 | 934,194 |
| 2026-10-07 | 15,900.00 | 16,110.00 | 15,420.00 | 15,480.00 | 15,480.00 | 866,086 |
| 2026-10-06 | 15,980.00 | 16,190.00 | 15,730.00 | 16,010.00 | 16,010.00 | 637,018 |
| 2026-10-02 | 15,860.00 | 16,180.00 | 15,790.00 | 15,940.00 | 15,940.00 | 516,022 |
| 2026-10-01 | 15,980.00 | 15,980.00 | 15,550.00 | 15,820.00 | 15,820.00 | 538,418 |
| 2026-09-30 | 16,420.00 | 16,500.00 | 15,560.00 | 15,920.00 | 15,920.00 | 1,354,377 |
| 2026-09-29 | 16,590.00 | 16,590.00 | 16,230.00 | 16,440.00 | 16,440.00 | 471,342 |
| 2026-09-28 | 15,960.00 | 16,550.00 | 15,820.00 | 16,540.00 | 16,540.00 | 772,302 |
| 2026-09-23 | 16,070.00 | 16,630.00 | 15,870.00 | 15,970.00 | 15,970.00 | 1,068,846 |
| 2026-09-22 | 15,710.00 | 15,860.00 | 15,530.00 | 15,630.00 | 15,630.00 | 522,631 |
| 2026-09-21 | 15,590.00 | 15,800.00 | 15,520.00 | 15,750.00 | 15,750.00 | 580,637 |
| 2026-09-18 | 15,850.00 | 15,860.00 | 15,530.00 | 15,600.00 | 15,600.00 | 2,154,677 |
| 2026-09-17 | 16,150.00 | 16,210.00 | 15,670.00 | 15,720.00 | 15,720.00 | 908,032 |
| 2026-09-16 | 16,050.00 | 16,340.00 | 16,020.00 | 16,090.00 | 16,090.00 | 887,050 |
| 2026-09-15 | 15,910.00 | 16,160.00 | 15,790.00 | 16,040.00 | 16,040.00 | 856,790 |
| 2026-09-14 | 15,840.00 | 16,320.00 | 15,760.00 | 16,010.00 | 16,010.00 | 2,611,581 |
| 2026-09-11 | 15,380.00 | 16,230.00 | 15,230.00 | 15,930.00 | 15,930.00 | 1,260,690 |
| 2026-09-10 | 15,260.00 | 15,870.00 | 15,230.00 | 15,610.00 | 15,610.00 | 1,890,715 |
| 2026-09-09 | 15,550.00 | 15,640.00 | 15,360.00 | 15,520.00 | 15,520.00 | 685,867 |
| 2026-09-08 | 15,850.00 | 15,960.00 | 15,580.00 | 15,590.00 | 15,590.00 | 883,129 |
| 2026-09-07 | 15,580.00 | 15,860.00 | 15,440.00 | 15,800.00 | 15,800.00 | 739,913 |
| 2026-09-04 | 15,830.00 | 15,860.00 | 15,300.00 | 15,390.00 | 15,390.00 | 966,052 |
| 2026-09-03 | 15,170.00 | 16,030.00 | 15,000.00 | 15,820.00 | 15,820.00 | 1,375,135 |
| 2026-09-02 | 15,130.00 | 15,490.00 | 15,110.00 | 15,140.00 | 15,140.00 | 982,375 |
| 2026-09-01 | 15,010.00 | 15,640.00 | 14,930.00 | 15,410.00 | 15,410.00 | 880,754 |
| 2026-08-31 | 15,170.00 | 15,200.00 | 14,920.00 | 15,200.00 | 15,200.00 | 1,059,553 |
| 2026-08-28 | 14,830.00 | 15,150.00 | 14,770.00 | 15,120.00 | 15,120.00 | 721,048 |
| 2026-08-27 | 15,000.00 | 15,180.00 | 14,770.00 | 14,970.00 | 14,970.00 | 696,058 |
| 2026-08-26 | 14,930.00 | 15,020.00 | 14,780.00 | 14,880.00 | 14,880.00 | 459,542 |
| 2026-08-25 | 14,370.00 | 14,910.00 | 14,270.00 | 14,840.00 | 14,840.00 | 668,467 |
| 2026-08-24 | 14,330.00 | 14,380.00 | 14,130.00 | 14,360.00 | 14,360.00 | 616,046 |
| 2026-08-21 | 14,200.00 | 14,460.00 | 14,010.00 | 14,310.00 | 14,310.00 | 1,216,329 |
| 2026-08-20 | 14,520.00 | 14,590.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,015,798 |
| 2026-08-19 | 14,500.00 | 14,740.00 | 14,210.00 | 14,660.00 | 14,660.00 | 1,185,957 |
| 2026-08-18 | 14,990.00 | 15,090.00 | 14,670.00 | 14,820.00 | 14,820.00 | 1,094,078 |
| 2026-08-14 | 14,750.00 | 15,140.00 | 14,710.00 | 15,130.00 | 15,130.00 | 1,063,153 |
| 2026-08-13 | 14,720.00 | 14,930.00 | 14,620.00 | 14,850.00 | 14,850.00 | 1,442,788 |
| 2026-08-12 | 14,850.00 | 14,990.00 | 14,660.00 | 14,680.00 | 14,680.00 | 1,054,101 |
| 2026-08-11 | 14,900.00 | 15,100.00 | 14,630.00 | 14,900.00 | 14,900.00 | 877,257 |
| 2026-08-10 | 15,090.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,800.00 | 1,105,334 |
| 2026-08-07 | 14,830.00 | 15,200.00 | 14,760.00 | 15,150.00 | 14,997.99 | 935,639 |
| 2026-08-06 | 14,980.00 | 15,170.00 | 14,740.00 | 14,920.00 | 14,770.30 | 1,031,177 |
| 2026-08-05 | 15,130.00 | 15,390.00 | 14,940.00 | 14,940.00 | 14,790.10 | 1,275,743 |
| 2026-08-04 | 14,850.00 | 15,200.00 | 14,830.00 | 15,110.00 | 14,958.39 | 1,081,012 |
| 2026-08-03 | 14,940.00 | 15,100.00 | 14,630.00 | 15,090.00 | 14,938.60 | 1,497,895 |
| 2026-07-31 | 15,050.00 | 15,390.00 | 14,830.00 | 15,170.00 | 15,017.79 | 1,493,667 |
| 2026-07-30 | 15,390.00 | 15,510.00 | 14,620.00 | 14,800.00 | 14,651.51 | 1,459,828 |
| 2026-07-29 | 17,280.00 | 17,300.00 | 14,170.00 | 14,960.00 | 14,809.90 | 3,466,982 |
| 2026-07-28 | 18,030.00 | 18,050.00 | 16,990.00 | 17,270.00 | 17,096.72 | 1,096,233 |
| 2026-07-27 | 18,250.00 | 18,540.00 | 17,900.00 | 18,120.00 | 17,938.19 | 378,859 |
| 2026-07-24 | 17,520.00 | 18,160.00 | 17,500.00 | 18,040.00 | 17,859.00 | 704,737 |
| 2026-07-23 | 17,630.00 | 17,990.00 | 17,450.00 | 17,770.00 | 17,591.71 | 630,931 |
| 2026-07-22 | 18,160.00 | 18,470.00 | 17,750.00 | 17,780.00 | 17,601.61 | 683,412 |
| 2026-07-21 | 17,500.00 | 18,380.00 | 17,440.00 | 18,100.00 | 17,918.39 | 811,387 |
| 2026-07-20 | 18,330.00 | 18,330.00 | 17,490.00 | 17,700.00 | 17,522.41 | 791,269 |
Page 1 of 1 · 60 trading days
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.