BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,870.00 | 6,910.00 | 6,780.00 | 6,780.00 | 5,675.37 | 529,426 |
| 2023-10-30 | 6,910.00 | 6,940.00 | 6,720.00 | 6,810.00 | 5,700.48 | 797,478 |
| 2023-10-27 | 6,990.00 | 7,050.00 | 6,870.00 | 6,890.00 | 5,767.45 | 725,729 |
| 2023-10-26 | 7,030.00 | 7,040.00 | 6,940.00 | 7,000.00 | 5,859.53 | 572,474 |
| 2023-10-25 | 6,970.00 | 7,050.00 | 6,940.00 | 7,040.00 | 5,893.01 | 577,364 |
| 2023-10-24 | 7,100.00 | 7,100.00 | 6,950.00 | 6,960.00 | 5,826.05 | 729,294 |
| 2023-10-23 | 7,220.00 | 7,220.00 | 6,980.00 | 7,050.00 | 5,901.38 | 1,105,950 |
| 2023-10-20 | 7,060.00 | 7,150.00 | 7,050.00 | 7,150.00 | 5,985.09 | 1,152,410 |
| 2023-10-19 | 7,180.00 | 7,190.00 | 7,060.00 | 7,090.00 | 5,934.87 | 868,714 |
| 2023-10-18 | 7,160.00 | 7,280.00 | 7,160.00 | 7,220.00 | 6,043.69 | 2,513,403 |
| 2023-10-17 | 7,200.00 | 7,200.00 | 7,130.00 | 7,150.00 | 5,985.09 | 673,745 |
| 2023-10-16 | 7,130.00 | 7,200.00 | 7,100.00 | 7,180.00 | 6,010.20 | 939,591 |
| 2023-10-13 | 7,060.00 | 7,190.00 | 7,060.00 | 7,150.00 | 5,985.09 | 755,317 |
| 2023-10-12 | 7,080.00 | 7,140.00 | 7,020.00 | 7,140.00 | 5,976.72 | 799,006 |
| 2023-10-11 | 7,060.00 | 7,100.00 | 6,990.00 | 7,040.00 | 5,893.01 | 767,305 |
| 2023-10-10 | 7,000.00 | 7,130.00 | 6,960.00 | 7,060.00 | 5,909.75 | 1,380,245 |
| 2023-10-06 | 6,780.00 | 6,930.00 | 6,740.00 | 6,900.00 | 5,775.82 | 670,048 |
| 2023-10-05 | 6,770.00 | 6,800.00 | 6,710.00 | 6,770.00 | 5,667.00 | 764,488 |
| 2023-10-04 | 6,820.00 | 6,820.00 | 6,690.00 | 6,760.00 | 5,658.63 | 931,220 |
| 2023-09-27 | 6,860.00 | 6,930.00 | 6,820.00 | 6,850.00 | 5,733.97 | 811,454 |
| 2023-09-26 | 6,970.00 | 7,020.00 | 6,890.00 | 6,890.00 | 5,767.45 | 956,167 |
| 2023-09-25 | 7,080.00 | 7,080.00 | 6,960.00 | 7,020.00 | 5,876.27 | 603,854 |
| 2023-09-22 | 6,950.00 | 7,050.00 | 6,930.00 | 7,040.00 | 5,893.01 | 682,325 |
| 2023-09-21 | 6,940.00 | 7,060.00 | 6,910.00 | 6,980.00 | 5,842.79 | 1,167,655 |
| 2023-09-20 | 7,170.00 | 7,200.00 | 6,970.00 | 7,000.00 | 5,859.53 | 1,939,629 |
| 2023-09-19 | 7,210.00 | 7,220.00 | 7,120.00 | 7,210.00 | 6,035.32 | 586,565 |
| 2023-09-18 | 7,130.00 | 7,230.00 | 7,110.00 | 7,200.00 | 6,026.94 | 870,591 |
| 2023-09-15 | 7,080.00 | 7,250.00 | 7,060.00 | 7,140.00 | 5,976.72 | 1,786,297 |
| 2023-09-14 | 6,960.00 | 7,050.00 | 6,940.00 | 7,050.00 | 5,901.38 | 1,040,313 |
| 2023-09-13 | 6,870.00 | 6,980.00 | 6,870.00 | 6,960.00 | 5,826.05 | 639,735 |
| 2023-09-12 | 6,960.00 | 6,980.00 | 6,880.00 | 6,910.00 | 5,784.19 | 359,748 |
| 2023-09-11 | 6,860.00 | 6,950.00 | 6,850.00 | 6,950.00 | 5,817.68 | 888,301 |
| 2023-09-08 | 6,840.00 | 6,870.00 | 6,810.00 | 6,850.00 | 5,733.97 | 512,645 |
| 2023-09-07 | 6,750.00 | 6,830.00 | 6,750.00 | 6,830.00 | 5,717.23 | 418,127 |
| 2023-09-06 | 6,760.00 | 6,840.00 | 6,760.00 | 6,780.00 | 5,675.37 | 473,066 |
| 2023-09-05 | 6,820.00 | 6,860.00 | 6,770.00 | 6,810.00 | 5,700.48 | 401,954 |
| 2023-09-04 | 6,750.00 | 6,860.00 | 6,750.00 | 6,850.00 | 5,733.97 | 849,559 |
| 2023-09-01 | 6,790.00 | 6,820.00 | 6,760.00 | 6,770.00 | 5,667.00 | 556,071 |
| 2023-08-31 | 6,700.00 | 6,820.00 | 6,680.00 | 6,820.00 | 5,708.86 | 1,040,959 |
| 2023-08-30 | 6,730.00 | 6,740.00 | 6,680.00 | 6,690.00 | 5,600.04 | 394,602 |
| 2023-08-29 | 6,690.00 | 6,740.00 | 6,670.00 | 6,700.00 | 5,608.41 | 429,572 |
| 2023-08-28 | 6,700.00 | 6,700.00 | 6,650.00 | 6,700.00 | 5,608.41 | 496,357 |
| 2023-08-25 | 6,620.00 | 6,660.00 | 6,530.00 | 6,650.00 | 5,566.55 | 643,759 |
| 2023-08-24 | 6,630.00 | 6,650.00 | 6,550.00 | 6,620.00 | 5,541.44 | 364,713 |
| 2023-08-23 | 6,530.00 | 6,620.00 | 6,530.00 | 6,610.00 | 5,533.07 | 363,458 |
| 2023-08-22 | 6,580.00 | 6,600.00 | 6,550.00 | 6,560.00 | 5,491.22 | 461,505 |
| 2023-08-21 | 6,600.00 | 6,630.00 | 6,560.00 | 6,580.00 | 5,507.96 | 387,787 |
| 2023-08-18 | 6,530.00 | 6,660.00 | 6,510.00 | 6,600.00 | 5,524.70 | 794,460 |
| 2023-08-17 | 6,560.00 | 6,590.00 | 6,500.00 | 6,590.00 | 5,516.33 | 870,930 |
| 2023-08-16 | 6,590.00 | 6,660.00 | 6,530.00 | 6,570.00 | 5,499.59 | 657,907 |
| 2023-08-14 | 6,610.00 | 6,640.00 | 6,580.00 | 6,640.00 | 5,558.18 | 552,536 |
| 2023-08-11 | 6,610.00 | 6,680.00 | 6,600.00 | 6,610.00 | 5,533.07 | 714,649 |
| 2023-08-10 | 6,700.00 | 6,710.00 | 6,630.00 | 6,660.00 | 5,574.92 | 1,642,247 |
| 2023-08-09 | 6,770.00 | 6,780.00 | 6,690.00 | 6,730.00 | 5,549.81 | 923,106 |
| 2023-08-08 | 6,830.00 | 6,840.00 | 6,760.00 | 6,770.00 | 5,582.80 | 701,209 |
| 2023-08-07 | 6,730.00 | 6,820.00 | 6,690.00 | 6,750.00 | 5,566.30 | 657,766 |
| 2023-08-04 | 6,680.00 | 6,800.00 | 6,660.00 | 6,750.00 | 5,566.30 | 661,080 |
| 2023-08-03 | 6,660.00 | 6,730.00 | 6,610.00 | 6,680.00 | 5,508.58 | 1,069,897 |
| 2023-08-02 | 6,820.00 | 6,850.00 | 6,690.00 | 6,710.00 | 5,533.32 | 1,479,673 |
| 2023-08-01 | 6,710.00 | 6,880.00 | 6,710.00 | 6,870.00 | 5,665.26 | 1,030,135 |
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.