BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,720.00 | 7,810.00 | 7,710.00 | 7,750.00 | 5,839.24 | 651,643 |
| 2022-05-16 | 7,740.00 | 7,760.00 | 7,670.00 | 7,700.00 | 5,801.56 | 496,974 |
| 2022-05-13 | 7,540.00 | 7,690.00 | 7,520.00 | 7,680.00 | 5,786.50 | 1,030,739 |
| 2022-05-12 | 7,510.00 | 7,600.00 | 7,430.00 | 7,530.00 | 5,673.48 | 1,249,146 |
| 2022-05-11 | 7,710.00 | 7,720.00 | 7,540.00 | 7,540.00 | 5,681.01 | 1,895,358 |
| 2022-05-10 | 7,810.00 | 7,810.00 | 7,640.00 | 7,770.00 | 5,854.31 | 1,339,564 |
| 2022-05-09 | 7,900.00 | 7,900.00 | 7,810.00 | 7,870.00 | 5,929.65 | 943,159 |
| 2022-05-06 | 7,860.00 | 7,930.00 | 7,820.00 | 7,900.00 | 5,952.25 | 951,806 |
| 2022-05-04 | 7,920.00 | 7,940.00 | 7,860.00 | 7,890.00 | 5,944.72 | 1,134,566 |
| 2022-05-03 | 7,860.00 | 7,930.00 | 7,840.00 | 7,890.00 | 5,944.72 | 571,551 |
| 2022-05-02 | 7,840.00 | 7,890.00 | 7,790.00 | 7,890.00 | 5,944.72 | 771,158 |
| 2022-04-29 | 7,920.00 | 8,040.00 | 7,870.00 | 7,880.00 | 5,937.19 | 1,933,562 |
| 2022-04-28 | 7,710.00 | 7,810.00 | 7,660.00 | 7,810.00 | 5,884.44 | 808,536 |
| 2022-04-27 | 7,790.00 | 7,810.00 | 7,680.00 | 7,700.00 | 5,801.56 | 1,955,011 |
| 2022-04-26 | 8,010.00 | 8,010.00 | 7,880.00 | 7,910.00 | 5,959.79 | 1,282,311 |
| 2022-04-25 | 7,990.00 | 8,090.00 | 7,970.00 | 8,000.00 | 6,027.60 | 1,443,665 |
| 2022-04-22 | 7,960.00 | 8,050.00 | 7,930.00 | 8,040.00 | 6,057.74 | 1,268,939 |
| 2022-04-21 | 7,990.00 | 8,010.00 | 7,940.00 | 7,980.00 | 6,012.53 | 1,217,353 |
| 2022-04-20 | 7,960.00 | 8,000.00 | 7,910.00 | 7,960.00 | 5,997.46 | 1,090,017 |
| 2022-04-19 | 7,880.00 | 7,990.00 | 7,860.00 | 7,990.00 | 6,020.07 | 613,274 |
| 2022-04-18 | 7,910.00 | 7,920.00 | 7,820.00 | 7,850.00 | 5,914.58 | 771,172 |
| 2022-04-15 | 7,970.00 | 7,970.00 | 7,890.00 | 7,910.00 | 5,959.79 | 1,013,664 |
| 2022-04-14 | 7,990.00 | 8,000.00 | 7,940.00 | 7,980.00 | 6,012.53 | 1,199,904 |
| 2022-04-13 | 8,000.00 | 8,010.00 | 7,910.00 | 7,980.00 | 6,012.53 | 693,771 |
| 2022-04-12 | 8,040.00 | 8,110.00 | 7,950.00 | 7,970.00 | 6,005.00 | 1,149,455 |
| 2022-04-11 | 7,940.00 | 8,040.00 | 7,880.00 | 8,030.00 | 6,050.20 | 1,009,563 |
| 2022-04-08 | 7,930.00 | 7,930.00 | 7,820.00 | 7,920.00 | 5,967.32 | 583,751 |
| 2022-04-07 | 7,930.00 | 7,980.00 | 7,880.00 | 7,880.00 | 5,937.19 | 1,014,458 |
| 2022-04-06 | 7,880.00 | 8,040.00 | 7,810.00 | 8,000.00 | 6,027.60 | 1,258,269 |
| 2022-04-05 | 8,040.00 | 8,060.00 | 7,820.00 | 7,870.00 | 5,929.65 | 1,414,420 |
| 2022-04-04 | 7,970.00 | 8,080.00 | 7,970.00 | 8,030.00 | 6,050.20 | 675,597 |
| 2022-04-01 | 7,900.00 | 7,990.00 | 7,900.00 | 7,960.00 | 5,997.46 | 750,920 |
| 2022-03-31 | 7,880.00 | 7,980.00 | 7,880.00 | 7,960.00 | 5,997.46 | 641,652 |
| 2022-03-30 | 8,050.00 | 8,050.00 | 7,860.00 | 7,910.00 | 5,959.79 | 899,182 |
| 2022-03-29 | 7,980.00 | 8,050.00 | 7,940.00 | 7,970.00 | 6,005.00 | 1,051,360 |
| 2022-03-28 | 7,850.00 | 7,960.00 | 7,820.00 | 7,960.00 | 5,997.46 | 951,133 |
| 2022-03-25 | 7,850.00 | 7,870.00 | 7,790.00 | 7,850.00 | 5,914.58 | 648,954 |
| 2022-03-24 | 7,810.00 | 7,870.00 | 7,770.00 | 7,850.00 | 5,914.58 | 798,631 |
| 2022-03-23 | 7,830.00 | 7,950.00 | 7,800.00 | 7,880.00 | 5,937.19 | 1,259,300 |
| 2022-03-22 | 7,740.00 | 7,800.00 | 7,700.00 | 7,780.00 | 5,861.84 | 801,035 |
| 2022-03-21 | 7,780.00 | 7,790.00 | 7,700.00 | 7,720.00 | 5,816.63 | 495,398 |
| 2022-03-18 | 7,700.00 | 7,760.00 | 7,620.00 | 7,760.00 | 5,846.77 | 2,018,543 |
| 2022-03-17 | 7,740.00 | 7,830.00 | 7,700.00 | 7,700.00 | 5,801.56 | 1,834,936 |
| 2022-03-16 | 7,620.00 | 7,660.00 | 7,550.00 | 7,660.00 | 5,771.43 | 820,173 |
| 2022-03-15 | 7,580.00 | 7,700.00 | 7,570.00 | 7,620.00 | 5,741.29 | 690,755 |
| 2022-03-14 | 7,570.00 | 7,660.00 | 7,550.00 | 7,610.00 | 5,733.75 | 534,850 |
| 2022-03-11 | 7,430.00 | 7,600.00 | 7,410.00 | 7,600.00 | 5,726.22 | 754,918 |
| 2022-03-10 | 7,560.00 | 7,560.00 | 7,420.00 | 7,490.00 | 5,643.34 | 1,174,777 |
| 2022-03-08 | 7,380.00 | 7,380.00 | 7,270.00 | 7,330.00 | 5,522.79 | 854,690 |
| 2022-03-07 | 7,600.00 | 7,600.00 | 7,410.00 | 7,470.00 | 5,628.27 | 1,309,266 |
| 2022-03-04 | 7,660.00 | 7,720.00 | 7,590.00 | 7,700.00 | 5,801.56 | 1,356,602 |
| 2022-03-03 | 7,690.00 | 7,740.00 | 7,650.00 | 7,700.00 | 5,801.56 | 969,823 |
| 2022-03-02 | 7,780.00 | 7,780.00 | 7,560.00 | 7,600.00 | 5,726.22 | 2,149,943 |
| 2022-02-28 | 7,820.00 | 7,880.00 | 7,740.00 | 7,880.00 | 5,937.19 | 762,213 |
| 2022-02-25 | 7,820.00 | 7,850.00 | 7,700.00 | 7,780.00 | 5,861.84 | 1,016,155 |
| 2022-02-24 | 7,920.00 | 7,930.00 | 7,750.00 | 7,790.00 | 5,869.38 | 1,390,151 |
| 2022-02-23 | 8,060.00 | 8,060.00 | 7,950.00 | 7,980.00 | 6,012.53 | 723,623 |
| 2022-02-22 | 8,040.00 | 8,050.00 | 7,920.00 | 7,970.00 | 6,005.00 | 1,903,857 |
| 2022-02-21 | 8,210.00 | 8,250.00 | 8,130.00 | 8,140.00 | 6,133.08 | 1,340,268 |
| 2022-02-18 | 8,250.00 | 8,330.00 | 8,220.00 | 8,280.00 | 6,238.57 | 713,168 |
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.