BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,690.00 | 6,710.00 | 6,630.00 | 6,630.00 | 5,467.35 | 566,420 |
| 2023-05-02 | 6,610.00 | 6,730.00 | 6,610.00 | 6,710.00 | 5,533.32 | 609,201 |
| 2023-04-28 | 6,560.00 | 6,670.00 | 6,550.00 | 6,640.00 | 5,475.59 | 852,474 |
| 2023-04-27 | 6,620.00 | 6,670.00 | 6,560.00 | 6,570.00 | 5,417.87 | 971,840 |
| 2023-04-26 | 6,770.00 | 6,800.00 | 6,650.00 | 6,670.00 | 5,500.33 | 655,608 |
| 2023-04-25 | 6,750.00 | 6,850.00 | 6,710.00 | 6,770.00 | 5,582.80 | 1,078,203 |
| 2023-04-24 | 6,790.00 | 6,800.00 | 6,700.00 | 6,700.00 | 5,525.07 | 851,441 |
| 2023-04-21 | 6,820.00 | 6,830.00 | 6,750.00 | 6,800.00 | 5,607.54 | 679,410 |
| 2023-04-20 | 6,770.00 | 6,840.00 | 6,710.00 | 6,820.00 | 5,624.03 | 1,083,416 |
| 2023-04-19 | 6,730.00 | 6,810.00 | 6,720.00 | 6,750.00 | 5,566.30 | 712,586 |
| 2023-04-18 | 6,730.00 | 6,750.00 | 6,630.00 | 6,710.00 | 5,533.32 | 755,387 |
| 2023-04-17 | 6,780.00 | 6,810.00 | 6,720.00 | 6,730.00 | 5,549.81 | 717,871 |
| 2023-04-14 | 6,710.00 | 6,800.00 | 6,690.00 | 6,780.00 | 5,591.04 | 909,539 |
| 2023-04-13 | 6,670.00 | 6,720.00 | 6,670.00 | 6,720.00 | 5,541.56 | 719,637 |
| 2023-04-12 | 6,670.00 | 6,740.00 | 6,650.00 | 6,710.00 | 5,533.32 | 809,283 |
| 2023-04-11 | 6,630.00 | 6,740.00 | 6,600.00 | 6,720.00 | 5,541.56 | 948,778 |
| 2023-04-10 | 6,570.00 | 6,720.00 | 6,570.00 | 6,620.00 | 5,459.10 | 1,062,064 |
| 2023-04-07 | 6,520.00 | 6,690.00 | 6,480.00 | 6,680.00 | 5,508.58 | 1,672,905 |
| 2023-04-06 | 6,490.00 | 6,530.00 | 6,430.00 | 6,440.00 | 5,310.67 | 861,865 |
| 2023-04-05 | 6,480.00 | 6,540.00 | 6,470.00 | 6,510.00 | 5,368.39 | 912,910 |
| 2023-04-04 | 6,490.00 | 6,510.00 | 6,420.00 | 6,490.00 | 5,351.90 | 878,456 |
| 2023-04-03 | 6,520.00 | 6,530.00 | 6,440.00 | 6,490.00 | 5,351.90 | 977,713 |
| 2023-03-31 | 6,460.00 | 6,520.00 | 6,410.00 | 6,510.00 | 5,368.39 | 1,245,524 |
| 2023-03-30 | 6,390.00 | 6,430.00 | 6,310.00 | 6,400.00 | 5,277.68 | 1,028,560 |
| 2023-03-29 | 6,320.00 | 6,410.00 | 6,290.00 | 6,350.00 | 5,236.45 | 1,028,325 |
| 2023-03-28 | 6,250.00 | 6,330.00 | 6,230.00 | 6,310.00 | 5,203.46 | 946,371 |
| 2023-03-27 | 6,220.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,104.51 | 1,260,931 |
| 2023-03-24 | 6,250.00 | 6,280.00 | 6,200.00 | 6,210.00 | 5,121.00 | 897,185 |
| 2023-03-23 | 6,220.00 | 6,300.00 | 6,180.00 | 6,300.00 | 5,195.22 | 825,759 |
| 2023-03-22 | 6,330.00 | 6,340.00 | 6,230.00 | 6,250.00 | 5,153.99 | 819,735 |
| 2023-03-21 | 6,240.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,153.99 | 690,027 |
| 2023-03-20 | 6,220.00 | 6,300.00 | 6,180.00 | 6,190.00 | 5,104.51 | 708,316 |
| 2023-03-17 | 6,230.00 | 6,300.00 | 6,190.00 | 6,250.00 | 5,153.99 | 1,902,432 |
| 2023-03-16 | 6,200.00 | 6,230.00 | 6,120.00 | 6,170.00 | 5,088.01 | 1,060,646 |
| 2023-03-15 | 6,310.00 | 6,380.00 | 6,250.00 | 6,270.00 | 5,170.48 | 874,746 |
| 2023-03-14 | 6,420.00 | 6,420.00 | 6,210.00 | 6,210.00 | 5,121.00 | 1,534,003 |
| 2023-03-13 | 6,460.00 | 6,490.00 | 6,320.00 | 6,470.00 | 5,335.41 | 1,211,331 |
| 2023-03-10 | 6,550.00 | 6,560.00 | 6,490.00 | 6,500.00 | 5,360.14 | 992,360 |
| 2023-03-09 | 6,560.00 | 6,660.00 | 6,530.00 | 6,630.00 | 5,467.35 | 1,167,423 |
| 2023-03-08 | 6,560.00 | 6,620.00 | 6,530.00 | 6,550.00 | 5,401.38 | 740,824 |
| 2023-03-07 | 6,620.00 | 6,640.00 | 6,580.00 | 6,590.00 | 5,434.36 | 620,638 |
| 2023-03-06 | 6,650.00 | 6,670.00 | 6,590.00 | 6,610.00 | 5,450.85 | 717,998 |
| 2023-03-03 | 6,690.00 | 6,710.00 | 6,590.00 | 6,630.00 | 5,467.35 | 994,136 |
| 2023-03-02 | 6,680.00 | 6,740.00 | 6,640.00 | 6,690.00 | 5,516.83 | 840,148 |
| 2023-02-28 | 6,720.00 | 6,780.00 | 6,680.00 | 6,700.00 | 5,525.07 | 882,574 |
| 2023-02-27 | 6,750.00 | 6,750.00 | 6,680.00 | 6,720.00 | 5,541.56 | 847,003 |
| 2023-02-24 | 6,760.00 | 6,850.00 | 6,750.00 | 6,770.00 | 5,582.80 | 749,060 |
| 2023-02-23 | 6,740.00 | 6,850.00 | 6,730.00 | 6,790.00 | 5,599.29 | 794,730 |
| 2023-02-22 | 6,800.00 | 6,800.00 | 6,720.00 | 6,730.00 | 5,549.81 | 862,733 |
| 2023-02-21 | 6,780.00 | 6,870.00 | 6,740.00 | 6,850.00 | 5,648.77 | 925,431 |
| 2023-02-20 | 6,730.00 | 6,790.00 | 6,690.00 | 6,790.00 | 5,599.29 | 658,890 |
| 2023-02-17 | 6,660.00 | 6,810.00 | 6,660.00 | 6,740.00 | 5,558.06 | 957,935 |
| 2023-02-16 | 6,780.00 | 6,830.00 | 6,670.00 | 6,700.00 | 5,525.07 | 1,660,764 |
| 2023-02-15 | 6,920.00 | 6,920.00 | 6,760.00 | 6,780.00 | 5,591.04 | 1,410,819 |
| 2023-02-14 | 7,070.00 | 7,070.00 | 6,920.00 | 6,940.00 | 5,722.99 | 1,140,203 |
| 2023-02-13 | 7,010.00 | 7,110.00 | 7,000.00 | 7,040.00 | 5,805.45 | 1,021,274 |
| 2023-02-10 | 6,900.00 | 7,030.00 | 6,860.00 | 7,030.00 | 5,797.20 | 945,991 |
| 2023-02-09 | 7,050.00 | 7,110.00 | 6,920.00 | 6,920.00 | 5,706.49 | 1,530,744 |
| 2023-02-08 | 6,870.00 | 7,090.00 | 6,870.00 | 7,060.00 | 5,821.94 | 1,797,950 |
| 2023-02-07 | 6,820.00 | 6,880.00 | 6,770.00 | 6,850.00 | 5,648.77 | 1,337,963 |
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.