BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,830.00 | 6,880.00 | 6,800.00 | 6,880.00 | 5,183.74 | 1,405,510 |
| 2022-08-10 | 6,820.00 | 6,830.00 | 6,750.00 | 6,760.00 | 5,093.32 | 985,561 |
| 2022-08-09 | 6,790.00 | 6,850.00 | 6,770.00 | 6,830.00 | 5,146.06 | 1,276,143 |
| 2022-08-08 | 6,800.00 | 6,850.00 | 6,750.00 | 6,810.00 | 5,130.99 | 821,862 |
| 2022-08-05 | 6,670.00 | 6,820.00 | 6,660.00 | 6,790.00 | 5,115.93 | 1,209,777 |
| 2022-08-04 | 6,670.00 | 6,690.00 | 6,610.00 | 6,670.00 | 5,025.51 | 711,493 |
| 2022-08-03 | 6,630.00 | 6,670.00 | 6,600.00 | 6,640.00 | 5,002.91 | 767,587 |
| 2022-08-02 | 6,720.00 | 6,750.00 | 6,610.00 | 6,640.00 | 5,002.91 | 1,009,156 |
| 2022-08-01 | 6,800.00 | 6,830.00 | 6,690.00 | 6,750.00 | 5,085.79 | 812,147 |
| 2022-07-29 | 6,820.00 | 6,830.00 | 6,720.00 | 6,790.00 | 5,115.93 | 1,106,290 |
| 2022-07-28 | 6,710.00 | 6,770.00 | 6,690.00 | 6,770.00 | 5,100.86 | 940,588 |
| 2022-07-27 | 6,650.00 | 6,670.00 | 6,610.00 | 6,660.00 | 5,017.98 | 667,828 |
| 2022-07-26 | 6,650.00 | 6,670.00 | 6,610.00 | 6,620.00 | 4,987.84 | 489,733 |
| 2022-07-25 | 6,660.00 | 6,720.00 | 6,640.00 | 6,670.00 | 5,025.51 | 610,427 |
| 2022-07-22 | 6,630.00 | 6,710.00 | 6,610.00 | 6,660.00 | 5,017.98 | 657,537 |
| 2022-07-21 | 6,600.00 | 6,680.00 | 6,570.00 | 6,660.00 | 5,017.98 | 852,864 |
| 2022-07-20 | 6,630.00 | 6,710.00 | 6,570.00 | 6,620.00 | 4,987.84 | 1,107,977 |
| 2022-07-19 | 6,510.00 | 6,540.00 | 6,440.00 | 6,490.00 | 4,889.89 | 771,800 |
| 2022-07-18 | 6,380.00 | 6,550.00 | 6,350.00 | 6,510.00 | 4,904.96 | 1,384,185 |
| 2022-07-15 | 6,370.00 | 6,400.00 | 6,140.00 | 6,240.00 | 4,701.53 | 1,465,923 |
| 2022-07-14 | 6,420.00 | 6,470.00 | 6,370.00 | 6,380.00 | 4,807.01 | 1,163,540 |
| 2022-07-13 | 6,530.00 | 6,570.00 | 6,450.00 | 6,450.00 | 4,859.75 | 875,686 |
| 2022-07-12 | 6,570.00 | 6,580.00 | 6,440.00 | 6,490.00 | 4,889.89 | 936,767 |
| 2022-07-11 | 6,630.00 | 6,660.00 | 6,570.00 | 6,580.00 | 4,957.70 | 723,711 |
| 2022-07-08 | 6,590.00 | 6,680.00 | 6,560.00 | 6,630.00 | 4,995.37 | 867,677 |
| 2022-07-07 | 6,580.00 | 6,650.00 | 6,530.00 | 6,540.00 | 4,927.56 | 879,331 |
| 2022-07-06 | 6,740.00 | 6,750.00 | 6,550.00 | 6,550.00 | 4,935.10 | 1,621,333 |
| 2022-07-05 | 6,820.00 | 6,830.00 | 6,680.00 | 6,820.00 | 5,138.53 | 789,830 |
| 2022-07-04 | 6,830.00 | 6,840.00 | 6,650.00 | 6,720.00 | 5,063.18 | 861,018 |
| 2022-07-01 | 6,800.00 | 6,890.00 | 6,720.00 | 6,820.00 | 5,138.53 | 866,581 |
| 2022-06-30 | 6,770.00 | 6,810.00 | 6,700.00 | 6,710.00 | 5,055.65 | 853,367 |
| 2022-06-29 | 6,770.00 | 6,800.00 | 6,680.00 | 6,730.00 | 5,070.72 | 785,352 |
| 2022-06-28 | 6,820.00 | 6,860.00 | 6,770.00 | 6,810.00 | 5,130.99 | 760,740 |
| 2022-06-27 | 6,910.00 | 6,910.00 | 6,730.00 | 6,820.00 | 5,138.53 | 940,936 |
| 2022-06-24 | 6,660.00 | 6,890.00 | 6,640.00 | 6,850.00 | 5,161.13 | 846,035 |
| 2022-06-23 | 6,830.00 | 6,900.00 | 6,630.00 | 6,670.00 | 5,025.51 | 1,440,113 |
| 2022-06-22 | 7,110.00 | 7,110.00 | 6,820.00 | 6,820.00 | 5,138.53 | 1,368,805 |
| 2022-06-21 | 7,090.00 | 7,120.00 | 7,010.00 | 7,070.00 | 5,326.89 | 669,309 |
| 2022-06-20 | 7,270.00 | 7,330.00 | 7,000.00 | 7,080.00 | 5,334.43 | 1,338,938 |
| 2022-06-17 | 7,340.00 | 7,350.00 | 7,240.00 | 7,290.00 | 5,492.65 | 2,025,318 |
| 2022-06-16 | 7,530.00 | 7,570.00 | 7,400.00 | 7,400.00 | 5,575.53 | 892,266 |
| 2022-06-15 | 7,490.00 | 7,540.00 | 7,430.00 | 7,470.00 | 5,628.27 | 944,747 |
| 2022-06-14 | 7,300.00 | 7,550.00 | 7,250.00 | 7,550.00 | 5,688.55 | 1,640,195 |
| 2022-06-13 | 7,480.00 | 7,550.00 | 7,400.00 | 7,400.00 | 5,575.53 | 1,359,235 |
| 2022-06-10 | 7,690.00 | 7,690.00 | 7,580.00 | 7,600.00 | 5,726.22 | 985,530 |
| 2022-06-09 | 7,760.00 | 7,770.00 | 7,690.00 | 7,690.00 | 5,794.03 | 943,271 |
| 2022-06-08 | 7,760.00 | 7,800.00 | 7,680.00 | 7,770.00 | 5,854.31 | 622,319 |
| 2022-06-07 | 7,820.00 | 7,820.00 | 7,720.00 | 7,720.00 | 5,816.63 | 786,990 |
| 2022-06-03 | 7,790.00 | 7,840.00 | 7,770.00 | 7,810.00 | 5,884.44 | 444,677 |
| 2022-06-02 | 7,830.00 | 7,850.00 | 7,770.00 | 7,770.00 | 5,854.31 | 704,528 |
| 2022-05-31 | 7,900.00 | 7,910.00 | 7,800.00 | 7,890.00 | 5,944.72 | 958,317 |
| 2022-05-30 | 7,890.00 | 7,930.00 | 7,870.00 | 7,890.00 | 5,944.72 | 584,635 |
| 2022-05-27 | 7,810.00 | 7,860.00 | 7,790.00 | 7,840.00 | 5,907.05 | 784,105 |
| 2022-05-26 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 5,839.24 | 636,352 |
| 2022-05-25 | 7,760.00 | 7,850.00 | 7,720.00 | 7,800.00 | 5,876.91 | 827,233 |
| 2022-05-24 | 7,700.00 | 7,770.00 | 7,670.00 | 7,710.00 | 5,809.10 | 733,742 |
| 2022-05-23 | 7,640.00 | 7,650.00 | 7,530.00 | 7,630.00 | 5,748.82 | 479,142 |
| 2022-05-20 | 7,530.00 | 7,620.00 | 7,490.00 | 7,620.00 | 5,741.29 | 904,664 |
| 2022-05-19 | 7,580.00 | 7,600.00 | 7,520.00 | 7,540.00 | 5,681.01 | 1,077,000 |
| 2022-05-18 | 7,770.00 | 7,790.00 | 7,710.00 | 7,720.00 | 5,816.63 | 692,003 |
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.