BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,110.00 | 8,450.00 | 8,080.00 | 8,350.00 | 7,381.61 | 1,441,689 |
| 2024-04-24 | 8,290.00 | 8,290.00 | 8,150.00 | 8,200.00 | 7,249.01 | 938,758 |
| 2024-04-23 | 8,060.00 | 8,390.00 | 8,030.00 | 8,270.00 | 7,310.89 | 2,923,143 |
| 2024-04-22 | 7,850.00 | 8,060.00 | 7,850.00 | 8,040.00 | 7,107.56 | 1,357,071 |
| 2024-04-19 | 7,720.00 | 7,800.00 | 7,680.00 | 7,740.00 | 6,842.35 | 652,797 |
| 2024-04-18 | 7,830.00 | 7,900.00 | 7,770.00 | 7,820.00 | 6,913.08 | 716,650 |
| 2024-04-17 | 7,760.00 | 7,820.00 | 7,680.00 | 7,750.00 | 6,851.19 | 823,225 |
| 2024-04-16 | 7,530.00 | 7,760.00 | 7,530.00 | 7,730.00 | 6,833.51 | 928,900 |
| 2024-04-15 | 7,450.00 | 7,600.00 | 7,440.00 | 7,600.00 | 6,718.59 | 693,565 |
| 2024-04-12 | 7,630.00 | 7,650.00 | 7,460.00 | 7,510.00 | 6,639.03 | 957,885 |
| 2024-04-11 | 7,620.00 | 7,740.00 | 7,580.00 | 7,650.00 | 6,762.79 | 1,056,118 |
| 2024-04-09 | 7,840.00 | 7,890.00 | 7,770.00 | 7,840.00 | 6,930.76 | 482,847 |
| 2024-04-08 | 7,710.00 | 7,900.00 | 7,680.00 | 7,800.00 | 6,895.40 | 620,287 |
| 2024-04-05 | 7,660.00 | 7,800.00 | 7,660.00 | 7,710.00 | 6,815.83 | 474,900 |
| 2024-04-04 | 7,720.00 | 7,780.00 | 7,640.00 | 7,710.00 | 6,815.83 | 522,104 |
| 2024-04-03 | 7,690.00 | 7,740.00 | 7,600.00 | 7,680.00 | 6,789.31 | 780,142 |
| 2024-04-02 | 7,730.00 | 7,830.00 | 7,660.00 | 7,720.00 | 6,824.67 | 678,298 |
| 2024-04-01 | 7,840.00 | 7,860.00 | 7,740.00 | 7,810.00 | 6,904.24 | 644,816 |
| 2024-03-29 | 8,020.00 | 8,020.00 | 7,770.00 | 7,770.00 | 6,868.88 | 874,160 |
| 2024-03-28 | 7,960.00 | 8,080.00 | 7,910.00 | 7,980.00 | 7,054.52 | 960,347 |
| 2024-03-27 | 8,110.00 | 8,220.00 | 7,940.00 | 8,010.00 | 7,081.04 | 1,195,550 |
| 2024-03-26 | 8,250.00 | 8,300.00 | 8,170.00 | 8,210.00 | 7,257.85 | 867,137 |
| 2024-03-25 | 8,270.00 | 8,290.00 | 8,120.00 | 8,140.00 | 7,195.96 | 773,021 |
| 2024-03-22 | 8,260.00 | 8,350.00 | 8,230.00 | 8,300.00 | 7,337.41 | 1,053,305 |
| 2024-03-21 | 8,130.00 | 8,400.00 | 8,120.00 | 8,360.00 | 7,390.45 | 1,806,281 |
| 2024-03-20 | 8,030.00 | 8,160.00 | 8,000.00 | 8,060.00 | 7,125.24 | 1,130,956 |
| 2024-03-19 | 7,940.00 | 8,070.00 | 7,930.00 | 7,940.00 | 7,019.16 | 2,600,342 |
| 2024-03-18 | 8,250.00 | 8,260.00 | 7,880.00 | 8,030.00 | 7,098.72 | 1,387,344 |
| 2024-03-15 | 8,250.00 | 8,410.00 | 8,190.00 | 8,250.00 | 7,293.21 | 3,077,336 |
| 2024-03-14 | 8,040.00 | 8,410.00 | 7,960.00 | 8,340.00 | 7,372.77 | 3,338,537 |
| 2024-03-13 | 7,910.00 | 8,040.00 | 7,850.00 | 7,990.00 | 7,063.36 | 1,258,818 |
| 2024-03-12 | 7,940.00 | 7,960.00 | 7,810.00 | 7,840.00 | 6,930.76 | 1,023,688 |
| 2024-03-11 | 7,850.00 | 7,950.00 | 7,850.00 | 7,920.00 | 7,001.48 | 922,355 |
| 2024-03-08 | 7,950.00 | 7,950.00 | 7,820.00 | 7,910.00 | 6,992.64 | 1,310,066 |
| 2024-03-07 | 7,730.00 | 7,930.00 | 7,670.00 | 7,900.00 | 6,983.80 | 2,159,732 |
| 2024-03-06 | 7,590.00 | 7,750.00 | 7,570.00 | 7,690.00 | 6,798.15 | 1,558,272 |
| 2024-03-05 | 7,620.00 | 7,770.00 | 7,580.00 | 7,600.00 | 6,718.59 | 1,525,665 |
| 2024-03-04 | 7,540.00 | 7,660.00 | 7,460.00 | 7,650.00 | 6,762.79 | 1,832,983 |
| 2024-02-29 | 7,500.00 | 7,600.00 | 7,440.00 | 7,500.00 | 6,630.19 | 2,356,768 |
| 2024-02-28 | 7,400.00 | 7,520.00 | 7,320.00 | 7,500.00 | 6,630.19 | 2,293,411 |
| 2024-02-27 | 7,710.00 | 7,910.00 | 7,680.00 | 7,720.00 | 6,462.22 | 2,398,245 |
| 2024-02-26 | 7,940.00 | 7,940.00 | 7,580.00 | 7,720.00 | 6,462.22 | 2,244,743 |
| 2024-02-23 | 7,880.00 | 7,960.00 | 7,860.00 | 7,950.00 | 6,654.75 | 1,522,582 |
| 2024-02-22 | 7,940.00 | 7,940.00 | 7,840.00 | 7,880.00 | 6,596.16 | 955,343 |
| 2024-02-21 | 7,910.00 | 7,960.00 | 7,840.00 | 7,900.00 | 6,612.90 | 839,306 |
| 2024-02-20 | 8,090.00 | 8,100.00 | 7,840.00 | 7,870.00 | 6,587.79 | 1,288,623 |
| 2024-02-19 | 7,950.00 | 8,070.00 | 7,880.00 | 8,020.00 | 6,713.35 | 3,256,879 |
| 2024-02-16 | 7,790.00 | 7,900.00 | 7,760.00 | 7,890.00 | 6,604.53 | 954,353 |
| 2024-02-15 | 7,750.00 | 7,830.00 | 7,670.00 | 7,720.00 | 6,462.22 | 897,988 |
| 2024-02-14 | 7,780.00 | 7,810.00 | 7,670.00 | 7,670.00 | 6,420.37 | 1,032,197 |
| 2024-02-13 | 7,880.00 | 7,980.00 | 7,770.00 | 7,810.00 | 6,537.56 | 1,659,665 |
| 2024-02-08 | 7,710.00 | 7,860.00 | 7,710.00 | 7,820.00 | 6,545.93 | 2,102,892 |
| 2024-02-07 | 7,520.00 | 7,740.00 | 7,460.00 | 7,710.00 | 6,453.85 | 2,045,842 |
| 2024-02-06 | 7,590.00 | 7,690.00 | 7,470.00 | 7,500.00 | 6,278.07 | 2,346,801 |
| 2024-02-05 | 7,780.00 | 7,810.00 | 7,500.00 | 7,690.00 | 6,437.11 | 2,430,058 |
| 2024-02-02 | 7,970.00 | 8,040.00 | 7,700.00 | 7,860.00 | 6,579.41 | 2,645,772 |
| 2024-02-01 | 7,530.00 | 7,960.00 | 7,520.00 | 7,870.00 | 6,587.79 | 4,474,817 |
| 2024-01-31 | 7,400.00 | 7,530.00 | 7,370.00 | 7,530.00 | 6,303.18 | 1,369,728 |
| 2024-01-30 | 7,420.00 | 7,480.00 | 7,350.00 | 7,410.00 | 6,202.73 | 1,195,458 |
| 2024-01-29 | 7,220.00 | 7,470.00 | 7,180.00 | 7,420.00 | 6,211.10 | 2,445,484 |
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.