BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,440.00 | 8,540.00 | 8,410.00 | 8,510.00 | 6,010.22 | 1,414,991 |
| 2021-11-19 | 8,420.00 | 8,500.00 | 8,400.00 | 8,470.00 | 5,981.97 | 1,000,869 |
| 2021-11-18 | 8,460.00 | 8,530.00 | 8,370.00 | 8,520.00 | 6,017.28 | 1,034,506 |
| 2021-11-17 | 8,600.00 | 8,630.00 | 8,500.00 | 8,510.00 | 6,010.22 | 1,178,685 |
| 2021-11-16 | 8,580.00 | 8,650.00 | 8,500.00 | 8,650.00 | 6,109.10 | 1,138,997 |
| 2021-11-15 | 8,590.00 | 8,590.00 | 8,490.00 | 8,550.00 | 6,038.47 | 1,041,964 |
| 2021-11-12 | 8,420.00 | 8,640.00 | 8,420.00 | 8,570.00 | 6,052.60 | 1,167,696 |
| 2021-11-11 | 8,550.00 | 8,550.00 | 8,390.00 | 8,420.00 | 5,946.66 | 1,269,171 |
| 2021-11-10 | 8,410.00 | 8,550.00 | 8,400.00 | 8,490.00 | 5,996.10 | 1,148,055 |
| 2021-11-09 | 8,610.00 | 8,670.00 | 8,430.00 | 8,490.00 | 5,996.10 | 1,415,792 |
| 2021-11-08 | 8,440.00 | 8,590.00 | 8,380.00 | 8,590.00 | 6,066.72 | 1,012,143 |
| 2021-11-05 | 8,630.00 | 8,660.00 | 8,370.00 | 8,440.00 | 5,960.78 | 2,228,770 |
| 2021-11-04 | 8,710.00 | 8,770.00 | 8,610.00 | 8,680.00 | 6,130.28 | 1,515,096 |
| 2021-11-03 | 8,780.00 | 8,780.00 | 8,580.00 | 8,650.00 | 6,109.10 | 1,513,837 |
| 2021-11-02 | 8,750.00 | 8,930.00 | 8,740.00 | 8,770.00 | 6,193.85 | 1,565,535 |
| 2021-11-01 | 8,820.00 | 8,880.00 | 8,680.00 | 8,740.00 | 6,172.66 | 1,203,302 |
| 2021-10-29 | 9,000.00 | 9,030.00 | 8,720.00 | 8,800.00 | 6,215.04 | 1,815,497 |
| 2021-10-28 | 9,120.00 | 9,140.00 | 8,910.00 | 8,910.00 | 6,292.72 | 1,578,442 |
| 2021-10-27 | 9,110.00 | 9,130.00 | 9,020.00 | 9,130.00 | 6,448.10 | 1,217,965 |
| 2021-10-26 | 9,170.00 | 9,170.00 | 9,000.00 | 9,070.00 | 6,405.72 | 1,484,845 |
| 2021-10-25 | 9,070.00 | 9,240.00 | 8,970.00 | 9,170.00 | 6,476.35 | 1,351,492 |
| 2021-10-22 | 9,090.00 | 9,210.00 | 8,990.00 | 9,080.00 | 6,412.79 | 1,125,196 |
| 2021-10-21 | 9,160.00 | 9,260.00 | 9,030.00 | 9,120.00 | 6,441.04 | 3,195,828 |
| 2021-10-20 | 8,930.00 | 9,200.00 | 8,930.00 | 9,150.00 | 6,462.22 | 2,458,638 |
| 2021-10-19 | 8,890.00 | 8,920.00 | 8,840.00 | 8,890.00 | 6,278.60 | 1,127,907 |
| 2021-10-18 | 8,870.00 | 8,890.00 | 8,740.00 | 8,890.00 | 6,278.60 | 1,446,709 |
| 2021-10-15 | 8,630.00 | 8,920.00 | 8,630.00 | 8,840.00 | 6,243.29 | 2,378,127 |
| 2021-10-14 | 8,600.00 | 8,750.00 | 8,580.00 | 8,610.00 | 6,080.85 | 1,406,291 |
← NewerPage 21 of 21 · 1,228 trading days
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.