BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,310.00 | 8,420.00 | 8,250.00 | 8,350.00 | 6,291.31 | 1,123,009 |
| 2022-02-16 | 8,260.00 | 8,320.00 | 8,190.00 | 8,300.00 | 6,253.63 | 1,006,270 |
| 2022-02-15 | 8,350.00 | 8,360.00 | 8,120.00 | 8,190.00 | 6,170.76 | 1,535,345 |
| 2022-02-14 | 8,430.00 | 8,450.00 | 8,290.00 | 8,340.00 | 6,283.77 | 1,110,298 |
| 2022-02-11 | 8,470.00 | 8,580.00 | 8,250.00 | 8,500.00 | 6,404.32 | 1,817,646 |
| 2022-02-10 | 8,590.00 | 8,660.00 | 8,520.00 | 8,540.00 | 6,434.46 | 1,391,129 |
| 2022-02-09 | 8,410.00 | 8,610.00 | 8,400.00 | 8,610.00 | 6,487.20 | 1,400,180 |
| 2022-02-08 | 8,400.00 | 8,420.00 | 8,270.00 | 8,330.00 | 6,276.24 | 675,976 |
| 2022-02-07 | 8,290.00 | 8,370.00 | 8,220.00 | 8,350.00 | 6,291.31 | 880,213 |
| 2022-02-04 | 8,090.00 | 8,300.00 | 8,070.00 | 8,280.00 | 6,238.57 | 1,016,010 |
| 2022-02-03 | 8,100.00 | 8,220.00 | 8,030.00 | 8,070.00 | 6,080.34 | 899,693 |
| 2022-01-28 | 8,000.00 | 8,050.00 | 7,870.00 | 8,040.00 | 6,057.74 | 1,302,487 |
| 2022-01-27 | 8,030.00 | 8,100.00 | 7,770.00 | 7,930.00 | 5,974.86 | 1,712,385 |
| 2022-01-26 | 7,980.00 | 8,090.00 | 7,920.00 | 8,020.00 | 6,042.67 | 1,169,116 |
| 2022-01-25 | 8,290.00 | 8,290.00 | 7,910.00 | 7,970.00 | 6,005.00 | 2,107,834 |
| 2022-01-24 | 8,480.00 | 8,540.00 | 8,180.00 | 8,300.00 | 6,253.63 | 1,376,117 |
| 2022-01-21 | 8,400.00 | 8,500.00 | 8,340.00 | 8,500.00 | 6,404.32 | 1,053,087 |
| 2022-01-20 | 8,690.00 | 8,720.00 | 8,410.00 | 8,430.00 | 6,351.58 | 1,536,942 |
| 2022-01-19 | 8,500.00 | 8,740.00 | 8,500.00 | 8,640.00 | 6,509.81 | 1,254,969 |
| 2022-01-18 | 8,580.00 | 8,630.00 | 8,520.00 | 8,590.00 | 6,472.14 | 854,823 |
| 2022-01-17 | 8,820.00 | 8,840.00 | 8,560.00 | 8,580.00 | 6,464.60 | 1,223,211 |
| 2022-01-14 | 8,900.00 | 8,970.00 | 8,810.00 | 8,870.00 | 6,683.10 | 1,387,768 |
| 2022-01-13 | 8,810.00 | 8,920.00 | 8,750.00 | 8,920.00 | 6,720.77 | 2,140,077 |
| 2022-01-12 | 8,800.00 | 8,850.00 | 8,750.00 | 8,800.00 | 6,630.36 | 1,209,277 |
| 2022-01-11 | 8,750.00 | 8,920.00 | 8,750.00 | 8,800.00 | 6,630.36 | 1,589,902 |
| 2022-01-10 | 8,570.00 | 8,840.00 | 8,560.00 | 8,830.00 | 6,652.96 | 2,162,291 |
| 2022-01-07 | 8,510.00 | 8,570.00 | 8,410.00 | 8,560.00 | 6,449.53 | 1,244,991 |
| 2022-01-06 | 8,510.00 | 8,600.00 | 8,430.00 | 8,480.00 | 6,389.26 | 1,045,894 |
| 2022-01-05 | 8,530.00 | 8,590.00 | 8,470.00 | 8,550.00 | 6,442.00 | 1,909,652 |
| 2022-01-04 | 8,420.00 | 8,470.00 | 8,350.00 | 8,470.00 | 6,381.72 | 903,737 |
| 2022-01-03 | 8,360.00 | 8,450.00 | 8,340.00 | 8,390.00 | 6,321.45 | 826,024 |
| 2021-12-30 | 8,380.00 | 8,430.00 | 8,350.00 | 8,400.00 | 6,328.98 | 1,058,390 |
| 2021-12-29 | 8,550.00 | 8,590.00 | 8,370.00 | 8,400.00 | 6,328.98 | 3,348,510 |
| 2021-12-28 | 8,810.00 | 8,970.00 | 8,760.00 | 8,940.00 | 6,313.91 | 3,963,694 |
| 2021-12-27 | 8,830.00 | 8,890.00 | 8,780.00 | 8,800.00 | 6,215.04 | 1,296,208 |
| 2021-12-24 | 8,850.00 | 8,880.00 | 8,810.00 | 8,850.00 | 6,250.35 | 1,120,573 |
| 2021-12-23 | 8,850.00 | 8,850.00 | 8,770.00 | 8,820.00 | 6,229.16 | 848,884 |
| 2021-12-22 | 8,870.00 | 8,890.00 | 8,780.00 | 8,790.00 | 6,207.97 | 742,881 |
| 2021-12-21 | 8,840.00 | 8,880.00 | 8,790.00 | 8,840.00 | 6,243.29 | 795,660 |
| 2021-12-20 | 8,920.00 | 8,930.00 | 8,760.00 | 8,800.00 | 6,215.04 | 1,185,067 |
| 2021-12-17 | 8,810.00 | 8,950.00 | 8,760.00 | 8,950.00 | 6,320.97 | 1,878,323 |
| 2021-12-16 | 8,760.00 | 8,810.00 | 8,690.00 | 8,800.00 | 6,215.04 | 1,080,223 |
| 2021-12-15 | 8,670.00 | 8,750.00 | 8,630.00 | 8,750.00 | 6,179.72 | 718,600 |
| 2021-12-14 | 8,630.00 | 8,680.00 | 8,520.00 | 8,650.00 | 6,109.10 | 958,196 |
| 2021-12-13 | 8,690.00 | 8,780.00 | 8,650.00 | 8,660.00 | 6,116.16 | 603,238 |
| 2021-12-10 | 8,710.00 | 8,730.00 | 8,630.00 | 8,680.00 | 6,130.28 | 571,064 |
| 2021-12-09 | 8,660.00 | 8,740.00 | 8,650.00 | 8,740.00 | 6,172.66 | 1,537,249 |
| 2021-12-08 | 8,730.00 | 8,820.00 | 8,640.00 | 8,680.00 | 6,130.28 | 891,426 |
| 2021-12-07 | 8,630.00 | 8,740.00 | 8,590.00 | 8,700.00 | 6,144.41 | 960,389 |
| 2021-12-06 | 8,580.00 | 8,750.00 | 8,500.00 | 8,660.00 | 6,116.16 | 878,609 |
| 2021-12-03 | 8,350.00 | 8,600.00 | 8,260.00 | 8,590.00 | 6,066.72 | 1,070,474 |
| 2021-12-02 | 8,100.00 | 8,310.00 | 7,980.00 | 8,310.00 | 5,868.97 | 905,188 |
| 2021-12-01 | 8,050.00 | 8,160.00 | 7,900.00 | 8,140.00 | 5,748.91 | 1,106,685 |
| 2021-11-30 | 8,280.00 | 8,360.00 | 7,930.00 | 8,000.00 | 5,650.03 | 3,127,721 |
| 2021-11-29 | 8,300.00 | 8,420.00 | 8,260.00 | 8,300.00 | 5,861.91 | 1,709,841 |
| 2021-11-26 | 8,740.00 | 8,790.00 | 8,490.00 | 8,510.00 | 6,010.22 | 1,359,991 |
| 2021-11-25 | 8,770.00 | 8,820.00 | 8,680.00 | 8,740.00 | 6,172.66 | 959,732 |
| 2021-11-24 | 8,780.00 | 8,820.00 | 8,710.00 | 8,800.00 | 6,215.04 | 1,151,304 |
| 2021-11-23 | 8,580.00 | 8,790.00 | 8,570.00 | 8,690.00 | 6,137.35 | 1,825,451 |
| 2021-11-22 | 8,440.00 | 8,540.00 | 8,410.00 | 8,510.00 | 6,010.22 | 1,414,991 |
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.