Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 138930.KQ stock page

BNK Financial Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-106,620.006,660.006,590.006,620.004,987.841,018,742
2022-11-096,570.006,670.006,570.006,660.005,017.981,175,698
2022-11-086,580.006,610.006,500.006,560.004,942.631,070,545
2022-11-076,460.006,570.006,430.006,550.004,935.101,124,920
2022-11-046,380.006,430.006,360.006,430.004,844.68775,257
2022-11-036,350.006,450.006,320.006,410.004,829.61727,232
2022-11-026,400.006,460.006,380.006,410.004,829.61896,063
2022-11-016,440.006,480.006,400.006,450.004,859.75557,802
2022-10-316,500.006,510.006,380.006,410.004,829.61927,156
2022-10-286,410.006,520.006,350.006,450.004,859.751,109,996
2022-10-276,300.006,440.006,280.006,440.004,852.221,209,370
2022-10-266,250.006,300.006,220.006,250.004,709.06988,235
2022-10-256,240.006,260.006,190.006,240.004,701.531,164,640
2022-10-246,310.006,330.006,160.006,220.004,686.461,523,640
2022-10-216,350.006,360.006,210.006,230.004,693.991,703,182
2022-10-206,400.006,420.006,320.006,400.004,822.082,155,346
2022-10-196,500.006,500.006,420.006,430.004,844.681,517,145
2022-10-186,450.006,480.006,380.006,470.004,874.821,162,843
2022-10-176,280.006,380.006,250.006,370.004,799.48967,723
2022-10-146,250.006,370.006,230.006,320.004,761.801,107,688
2022-10-136,180.006,230.006,130.006,150.004,633.721,003,719
2022-10-126,160.006,220.006,120.006,170.004,648.79840,362
2022-10-116,320.006,320.006,160.006,180.004,656.321,215,963
2022-10-076,170.006,330.006,150.006,320.004,761.80899,097
2022-10-066,230.006,250.006,150.006,200.004,671.39658,685
2022-10-056,250.006,310.006,150.006,190.004,663.861,207,131
2022-10-046,040.006,200.006,030.006,180.004,656.32922,834
2022-09-306,060.006,080.005,960.006,020.004,535.771,579,043
2022-09-296,130.006,200.006,080.006,110.004,603.581,134,989
2022-09-286,200.006,200.006,000.006,100.004,596.041,845,610
2022-09-276,370.006,370.006,130.006,210.004,678.922,054,603
2022-09-266,500.006,530.006,300.006,340.004,776.871,824,964
2022-09-236,520.006,540.006,470.006,530.004,920.031,045,786
2022-09-226,530.006,570.006,460.006,520.004,912.491,413,389
2022-09-216,630.006,690.006,560.006,590.004,965.24862,613
2022-09-206,580.006,660.006,550.006,610.004,980.301,139,966
2022-09-196,580.006,610.006,520.006,560.004,942.63710,842
2022-09-166,610.006,610.006,550.006,590.004,965.241,663,181
2022-09-156,640.006,660.006,570.006,600.004,972.77717,918
2022-09-146,540.006,650.006,540.006,590.004,965.24868,346
2022-09-136,590.006,740.006,570.006,730.005,070.721,860,072
2022-09-086,500.006,540.006,450.006,510.004,904.961,310,011
2022-09-076,540.006,550.006,420.006,440.004,852.221,148,841
2022-09-066,600.006,640.006,560.006,560.004,942.63527,997
2022-09-056,570.006,650.006,550.006,600.004,972.77640,121
2022-09-026,630.006,630.006,540.006,560.004,942.63968,290
2022-09-016,670.006,680.006,590.006,600.004,972.771,637,919
2022-08-316,680.006,730.006,650.006,710.005,055.65958,786
2022-08-306,660.006,800.006,640.006,700.005,048.11925,904
2022-08-296,640.006,700.006,640.006,670.005,025.511,366,731
2022-08-266,790.006,800.006,730.006,780.005,108.391,046,874
2022-08-256,730.006,800.006,720.006,780.005,108.39585,369
2022-08-246,690.006,730.006,670.006,710.005,055.65682,083
2022-08-236,700.006,790.006,660.006,670.005,025.51921,940
2022-08-226,810.006,820.006,690.006,750.005,085.79771,139
2022-08-196,810.006,860.006,780.006,850.005,161.13854,678
2022-08-186,830.006,880.006,790.006,830.005,146.06947,392
2022-08-176,920.006,990.006,860.006,870.005,176.201,458,178
2022-08-166,930.006,950.006,870.006,880.005,183.741,118,975
2022-08-126,890.006,980.006,870.006,890.005,191.271,139,472
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-11150.0000 KRW
2026-05-14150.0000 KRW
2026-02-26375.0000 KRW
2025-11-13120.0000 KRW
2025-08-14120.0000 KRW
2025-05-09120.0000 KRW
2025-02-27450.0000 KRW
2024-08-14200.0000 KRW
2024-02-28410.0000 KRW
2023-08-10100.0000 KRW
2022-12-28625.0000 KRW
2021-12-29560.0000 KRW
2020-12-29320.0000 KRW
2019-12-27360.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.