BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,820.00 | 6,880.00 | 6,770.00 | 6,850.00 | 5,648.77 | 1,337,963 |
| 2023-02-06 | 6,900.00 | 6,900.00 | 6,780.00 | 6,820.00 | 5,624.03 | 1,201,112 |
| 2023-02-03 | 6,900.00 | 6,970.00 | 6,830.00 | 6,900.00 | 5,690.00 | 1,149,909 |
| 2023-02-02 | 7,080.00 | 7,090.00 | 6,850.00 | 6,860.00 | 5,657.01 | 2,315,391 |
| 2023-02-01 | 7,100.00 | 7,150.00 | 7,020.00 | 7,080.00 | 5,838.43 | 1,247,084 |
| 2023-01-31 | 7,110.00 | 7,150.00 | 7,020.00 | 7,080.00 | 5,838.43 | 1,750,685 |
| 2023-01-30 | 7,260.00 | 7,270.00 | 7,120.00 | 7,120.00 | 5,871.42 | 1,839,523 |
| 2023-01-27 | 7,230.00 | 7,280.00 | 7,190.00 | 7,250.00 | 5,978.62 | 1,301,032 |
| 2023-01-26 | 7,200.00 | 7,290.00 | 7,180.00 | 7,280.00 | 6,003.36 | 1,234,658 |
| 2023-01-25 | 7,200.00 | 7,250.00 | 7,140.00 | 7,240.00 | 5,970.38 | 1,232,907 |
| 2023-01-20 | 7,060.00 | 7,180.00 | 7,060.00 | 7,160.00 | 5,904.41 | 1,225,439 |
| 2023-01-19 | 7,050.00 | 7,160.00 | 7,040.00 | 7,080.00 | 5,838.43 | 952,510 |
| 2023-01-18 | 7,080.00 | 7,150.00 | 7,050.00 | 7,120.00 | 5,871.42 | 713,603 |
| 2023-01-17 | 7,260.00 | 7,280.00 | 7,160.00 | 7,160.00 | 5,904.41 | 1,065,362 |
| 2023-01-16 | 7,040.00 | 7,300.00 | 7,030.00 | 7,240.00 | 5,970.38 | 3,695,900 |
| 2023-01-13 | 6,860.00 | 7,050.00 | 6,850.00 | 7,040.00 | 5,805.45 | 2,480,924 |
| 2023-01-12 | 6,820.00 | 6,900.00 | 6,810.00 | 6,850.00 | 5,648.77 | 1,857,488 |
| 2023-01-11 | 6,870.00 | 6,910.00 | 6,790.00 | 6,850.00 | 5,648.77 | 1,081,078 |
| 2023-01-10 | 6,770.00 | 6,890.00 | 6,720.00 | 6,880.00 | 5,673.51 | 1,323,373 |
| 2023-01-09 | 6,830.00 | 6,860.00 | 6,700.00 | 6,770.00 | 5,582.80 | 1,007,604 |
| 2023-01-06 | 6,640.00 | 6,870.00 | 6,640.00 | 6,790.00 | 5,599.29 | 1,827,385 |
| 2023-01-05 | 6,560.00 | 6,730.00 | 6,520.00 | 6,720.00 | 5,541.56 | 1,811,012 |
| 2023-01-04 | 6,340.00 | 6,550.00 | 6,290.00 | 6,550.00 | 5,401.38 | 1,475,920 |
| 2023-01-03 | 6,260.00 | 6,360.00 | 6,160.00 | 6,340.00 | 5,228.20 | 1,278,729 |
| 2023-01-02 | 6,450.00 | 6,530.00 | 6,270.00 | 6,300.00 | 5,195.22 | 1,620,674 |
| 2022-12-29 | 6,560.00 | 6,580.00 | 6,470.00 | 6,500.00 | 5,360.14 | 3,097,584 |
| 2022-12-28 | 6,730.00 | 6,780.00 | 6,600.00 | 6,640.00 | 5,475.59 | 6,005,720 |
| 2022-12-27 | 7,250.00 | 7,270.00 | 7,190.00 | 7,240.00 | 5,454.98 | 5,961,547 |
| 2022-12-26 | 7,260.00 | 7,280.00 | 7,210.00 | 7,240.00 | 5,454.98 | 2,109,178 |
| 2022-12-23 | 7,290.00 | 7,310.00 | 7,230.00 | 7,250.00 | 5,462.51 | 1,930,926 |
| 2022-12-22 | 7,360.00 | 7,370.00 | 7,280.00 | 7,310.00 | 5,507.72 | 1,455,414 |
| 2022-12-21 | 7,300.00 | 7,350.00 | 7,280.00 | 7,320.00 | 5,515.25 | 1,189,040 |
| 2022-12-20 | 7,270.00 | 7,300.00 | 7,240.00 | 7,290.00 | 5,492.65 | 1,089,039 |
| 2022-12-19 | 7,240.00 | 7,300.00 | 7,210.00 | 7,270.00 | 5,477.58 | 715,778 |
| 2022-12-16 | 7,200.00 | 7,240.00 | 7,180.00 | 7,230.00 | 5,447.44 | 1,162,746 |
| 2022-12-15 | 7,340.00 | 7,340.00 | 7,250.00 | 7,260.00 | 5,470.05 | 829,955 |
| 2022-12-14 | 7,370.00 | 7,370.00 | 7,320.00 | 7,340.00 | 5,530.32 | 830,086 |
| 2022-12-13 | 7,370.00 | 7,380.00 | 7,300.00 | 7,350.00 | 5,537.86 | 855,052 |
| 2022-12-12 | 7,320.00 | 7,360.00 | 7,270.00 | 7,330.00 | 5,522.79 | 828,326 |
| 2022-12-09 | 7,180.00 | 7,340.00 | 7,180.00 | 7,320.00 | 5,515.25 | 1,806,956 |
| 2022-12-08 | 7,200.00 | 7,260.00 | 7,110.00 | 7,160.00 | 5,394.70 | 1,516,829 |
| 2022-12-07 | 7,240.00 | 7,240.00 | 7,150.00 | 7,200.00 | 5,424.84 | 1,054,970 |
| 2022-12-06 | 7,200.00 | 7,300.00 | 7,180.00 | 7,240.00 | 5,454.98 | 785,579 |
| 2022-12-05 | 7,400.00 | 7,400.00 | 7,250.00 | 7,280.00 | 5,485.12 | 1,606,734 |
| 2022-12-02 | 7,430.00 | 7,450.00 | 7,360.00 | 7,390.00 | 5,568.00 | 850,936 |
| 2022-12-01 | 7,440.00 | 7,460.00 | 7,390.00 | 7,440.00 | 5,605.67 | 1,448,328 |
| 2022-11-30 | 7,300.00 | 7,450.00 | 7,290.00 | 7,390.00 | 5,568.00 | 1,801,684 |
| 2022-11-29 | 7,160.00 | 7,300.00 | 7,150.00 | 7,300.00 | 5,500.18 | 1,072,434 |
| 2022-11-28 | 7,250.00 | 7,260.00 | 7,130.00 | 7,200.00 | 5,424.84 | 1,169,995 |
| 2022-11-25 | 7,240.00 | 7,300.00 | 7,190.00 | 7,260.00 | 5,470.05 | 1,434,615 |
| 2022-11-24 | 7,200.00 | 7,220.00 | 7,120.00 | 7,190.00 | 5,417.31 | 934,047 |
| 2022-11-23 | 7,060.00 | 7,150.00 | 6,970.00 | 7,110.00 | 5,357.03 | 1,354,636 |
| 2022-11-22 | 6,950.00 | 7,040.00 | 6,940.00 | 7,020.00 | 5,289.22 | 970,360 |
| 2022-11-21 | 6,920.00 | 6,970.00 | 6,890.00 | 6,960.00 | 5,244.01 | 1,170,672 |
| 2022-11-18 | 6,890.00 | 6,930.00 | 6,860.00 | 6,890.00 | 5,191.27 | 705,243 |
| 2022-11-17 | 6,870.00 | 6,940.00 | 6,870.00 | 6,880.00 | 5,183.74 | 784,255 |
| 2022-11-16 | 6,880.00 | 6,950.00 | 6,800.00 | 6,900.00 | 5,198.80 | 2,133,512 |
| 2022-11-15 | 6,760.00 | 6,860.00 | 6,710.00 | 6,820.00 | 5,138.53 | 1,525,921 |
| 2022-11-14 | 6,700.00 | 6,760.00 | 6,670.00 | 6,760.00 | 5,093.32 | 1,139,181 |
| 2022-11-11 | 6,750.00 | 6,760.00 | 6,650.00 | 6,690.00 | 5,040.58 | 1,155,689 |
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.