BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,700.00 | 6,800.00 | 6,690.00 | 6,760.00 | 5,574.55 | 1,012,848 |
| 2023-07-28 | 6,740.00 | 6,770.00 | 6,680.00 | 6,700.00 | 5,525.07 | 846,480 |
| 2023-07-27 | 6,580.00 | 6,790.00 | 6,580.00 | 6,790.00 | 5,599.29 | 1,507,607 |
| 2023-07-26 | 6,580.00 | 6,590.00 | 6,410.00 | 6,580.00 | 5,426.12 | 1,455,712 |
| 2023-07-25 | 6,590.00 | 6,620.00 | 6,520.00 | 6,580.00 | 5,426.12 | 536,400 |
| 2023-07-24 | 6,680.00 | 6,680.00 | 6,580.00 | 6,590.00 | 5,434.36 | 917,755 |
| 2023-07-21 | 6,670.00 | 6,700.00 | 6,620.00 | 6,690.00 | 5,516.83 | 501,443 |
| 2023-07-20 | 6,610.00 | 6,690.00 | 6,590.00 | 6,670.00 | 5,500.33 | 506,534 |
| 2023-07-19 | 6,730.00 | 6,740.00 | 6,620.00 | 6,620.00 | 5,459.10 | 763,430 |
| 2023-07-18 | 6,780.00 | 6,800.00 | 6,680.00 | 6,700.00 | 5,525.07 | 543,624 |
| 2023-07-17 | 6,740.00 | 6,790.00 | 6,720.00 | 6,780.00 | 5,591.04 | 592,508 |
| 2023-07-14 | 6,770.00 | 6,780.00 | 6,700.00 | 6,780.00 | 5,591.04 | 644,160 |
| 2023-07-13 | 6,720.00 | 6,790.00 | 6,700.00 | 6,730.00 | 5,549.81 | 1,134,018 |
| 2023-07-12 | 6,690.00 | 6,690.00 | 6,610.00 | 6,690.00 | 5,516.83 | 876,482 |
| 2023-07-11 | 6,690.00 | 6,690.00 | 6,580.00 | 6,650.00 | 5,483.84 | 898,079 |
| 2023-07-10 | 6,650.00 | 6,680.00 | 6,590.00 | 6,610.00 | 5,450.85 | 1,033,979 |
| 2023-07-07 | 6,700.00 | 6,700.00 | 6,570.00 | 6,670.00 | 5,500.33 | 1,267,244 |
| 2023-07-06 | 6,860.00 | 6,870.00 | 6,700.00 | 6,730.00 | 5,549.81 | 1,308,435 |
| 2023-07-05 | 6,960.00 | 7,010.00 | 6,860.00 | 6,860.00 | 5,657.01 | 731,100 |
| 2023-07-04 | 6,980.00 | 7,020.00 | 6,960.00 | 6,980.00 | 5,755.97 | 578,698 |
| 2023-07-03 | 6,900.00 | 7,030.00 | 6,900.00 | 7,030.00 | 5,797.20 | 1,019,832 |
| 2023-06-30 | 6,810.00 | 6,970.00 | 6,770.00 | 6,930.00 | 5,714.74 | 3,695,098 |
| 2023-06-29 | 6,890.00 | 6,940.00 | 6,780.00 | 6,780.00 | 5,591.04 | 704,776 |
| 2023-06-28 | 6,910.00 | 6,960.00 | 6,890.00 | 6,960.00 | 5,739.48 | 607,175 |
| 2023-06-27 | 6,810.00 | 6,930.00 | 6,780.00 | 6,910.00 | 5,698.25 | 622,671 |
| 2023-06-26 | 6,860.00 | 6,900.00 | 6,770.00 | 6,810.00 | 5,615.78 | 613,800 |
| 2023-06-23 | 6,890.00 | 6,920.00 | 6,830.00 | 6,860.00 | 5,657.01 | 594,764 |
| 2023-06-22 | 6,890.00 | 6,940.00 | 6,870.00 | 6,940.00 | 5,722.99 | 453,548 |
| 2023-06-21 | 6,910.00 | 6,930.00 | 6,830.00 | 6,890.00 | 5,681.75 | 638,232 |
| 2023-06-20 | 6,910.00 | 6,940.00 | 6,870.00 | 6,910.00 | 5,698.25 | 529,738 |
| 2023-06-19 | 6,920.00 | 6,950.00 | 6,870.00 | 6,910.00 | 5,698.25 | 566,128 |
| 2023-06-16 | 6,870.00 | 6,940.00 | 6,840.00 | 6,910.00 | 5,698.25 | 1,251,160 |
| 2023-06-15 | 6,880.00 | 6,900.00 | 6,830.00 | 6,850.00 | 5,648.77 | 710,920 |
| 2023-06-14 | 6,910.00 | 6,920.00 | 6,810.00 | 6,840.00 | 5,640.52 | 467,505 |
| 2023-06-13 | 6,950.00 | 6,950.00 | 6,890.00 | 6,920.00 | 5,706.49 | 537,404 |
| 2023-06-12 | 7,040.00 | 7,040.00 | 6,900.00 | 6,930.00 | 5,714.74 | 808,937 |
| 2023-06-09 | 6,950.00 | 7,010.00 | 6,900.00 | 7,010.00 | 5,780.71 | 984,538 |
| 2023-06-08 | 6,870.00 | 6,940.00 | 6,830.00 | 6,940.00 | 5,722.99 | 924,090 |
| 2023-06-07 | 6,900.00 | 6,920.00 | 6,850.00 | 6,850.00 | 5,648.77 | 586,054 |
| 2023-06-05 | 6,810.00 | 6,910.00 | 6,810.00 | 6,840.00 | 5,640.52 | 470,159 |
| 2023-06-02 | 6,730.00 | 6,810.00 | 6,710.00 | 6,780.00 | 5,591.04 | 538,147 |
| 2023-06-01 | 6,710.00 | 6,750.00 | 6,700.00 | 6,720.00 | 5,541.56 | 536,419 |
| 2023-05-31 | 6,710.00 | 6,780.00 | 6,710.00 | 6,710.00 | 5,533.32 | 1,022,635 |
| 2023-05-30 | 6,730.00 | 6,770.00 | 6,690.00 | 6,740.00 | 5,558.06 | 594,716 |
| 2023-05-26 | 6,770.00 | 6,800.00 | 6,710.00 | 6,720.00 | 5,541.56 | 573,372 |
| 2023-05-25 | 6,720.00 | 6,820.00 | 6,710.00 | 6,800.00 | 5,607.54 | 760,195 |
| 2023-05-24 | 6,770.00 | 6,790.00 | 6,740.00 | 6,780.00 | 5,591.04 | 297,081 |
| 2023-05-23 | 6,770.00 | 6,820.00 | 6,760.00 | 6,780.00 | 5,591.04 | 528,309 |
| 2023-05-22 | 6,770.00 | 6,810.00 | 6,740.00 | 6,780.00 | 5,591.04 | 666,846 |
| 2023-05-19 | 6,680.00 | 6,780.00 | 6,680.00 | 6,750.00 | 5,566.30 | 561,978 |
| 2023-05-18 | 6,740.00 | 6,740.00 | 6,650.00 | 6,700.00 | 5,525.07 | 563,074 |
| 2023-05-17 | 6,620.00 | 6,700.00 | 6,600.00 | 6,670.00 | 5,500.33 | 496,636 |
| 2023-05-16 | 6,690.00 | 6,760.00 | 6,650.00 | 6,650.00 | 5,483.84 | 493,792 |
| 2023-05-15 | 6,660.00 | 6,740.00 | 6,650.00 | 6,740.00 | 5,558.06 | 590,950 |
| 2023-05-12 | 6,760.00 | 6,760.00 | 6,650.00 | 6,710.00 | 5,533.32 | 704,662 |
| 2023-05-11 | 6,710.00 | 6,810.00 | 6,710.00 | 6,750.00 | 5,566.30 | 1,091,277 |
| 2023-05-10 | 6,690.00 | 6,730.00 | 6,670.00 | 6,700.00 | 5,525.07 | 422,006 |
| 2023-05-09 | 6,720.00 | 6,730.00 | 6,670.00 | 6,690.00 | 5,516.83 | 566,354 |
| 2023-05-08 | 6,630.00 | 6,810.00 | 6,610.00 | 6,720.00 | 5,541.56 | 987,672 |
| 2023-05-04 | 6,560.00 | 6,660.00 | 6,560.00 | 6,630.00 | 5,467.35 | 400,929 |
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.