BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,150.00 | 14,380.00 | 14,040.00 | 14,250.00 | 13,637.24 | 930,308 |
| 2025-10-22 | 14,190.00 | 14,360.00 | 14,050.00 | 14,280.00 | 13,665.95 | 992,383 |
| 2025-10-21 | 14,670.00 | 14,870.00 | 14,220.00 | 14,300.00 | 13,685.09 | 1,227,162 |
| 2025-10-20 | 14,370.00 | 14,840.00 | 14,100.00 | 14,740.00 | 14,106.17 | 963,818 |
| 2025-10-17 | 14,400.00 | 14,520.00 | 14,260.00 | 14,360.00 | 13,742.51 | 864,100 |
| 2025-10-16 | 14,330.00 | 14,680.00 | 14,330.00 | 14,540.00 | 13,914.77 | 867,754 |
| 2025-10-15 | 13,930.00 | 14,530.00 | 13,930.00 | 14,470.00 | 13,847.78 | 1,060,081 |
| 2025-10-14 | 13,940.00 | 14,080.00 | 13,760.00 | 13,960.00 | 13,359.71 | 1,244,592 |
| 2025-10-13 | 14,100.00 | 14,170.00 | 13,750.00 | 14,100.00 | 13,493.69 | 731,782 |
| 2025-10-10 | 14,460.00 | 14,550.00 | 14,040.00 | 14,090.00 | 13,484.12 | 1,051,098 |
| 2025-10-02 | 14,600.00 | 14,980.00 | 14,530.00 | 14,690.00 | 14,058.32 | 1,042,653 |
| 2025-10-01 | 14,590.00 | 14,640.00 | 14,430.00 | 14,480.00 | 13,857.35 | 574,633 |
| 2025-09-30 | 14,380.00 | 14,650.00 | 14,370.00 | 14,590.00 | 13,962.62 | 567,801 |
| 2025-09-29 | 14,630.00 | 14,770.00 | 14,410.00 | 14,520.00 | 13,895.63 | 456,979 |
| 2025-09-26 | 14,370.00 | 14,450.00 | 14,250.00 | 14,430.00 | 13,809.50 | 656,130 |
| 2025-09-25 | 14,610.00 | 14,750.00 | 14,490.00 | 14,510.00 | 13,886.06 | 646,169 |
| 2025-09-24 | 14,970.00 | 15,000.00 | 14,610.00 | 14,630.00 | 14,000.90 | 680,634 |
| 2025-09-23 | 14,790.00 | 15,130.00 | 14,790.00 | 14,830.00 | 14,192.30 | 669,113 |
| 2025-09-22 | 14,990.00 | 15,180.00 | 14,900.00 | 14,940.00 | 14,297.57 | 717,506 |
| 2025-09-19 | 15,050.00 | 15,190.00 | 14,760.00 | 14,880.00 | 14,240.15 | 2,064,405 |
| 2025-09-18 | 15,100.00 | 15,240.00 | 15,040.00 | 15,180.00 | 14,527.25 | 844,552 |
| 2025-09-17 | 15,340.00 | 15,350.00 | 15,090.00 | 15,120.00 | 14,469.83 | 731,886 |
| 2025-09-16 | 15,560.00 | 15,730.00 | 15,350.00 | 15,350.00 | 14,689.94 | 738,811 |
| 2025-09-15 | 15,460.00 | 15,820.00 | 15,460.00 | 15,600.00 | 14,929.19 | 1,186,247 |
| 2025-09-12 | 15,600.00 | 15,720.00 | 15,400.00 | 15,510.00 | 14,843.06 | 797,406 |
| 2025-09-11 | 15,470.00 | 15,650.00 | 15,270.00 | 15,400.00 | 14,737.79 | 1,336,231 |
| 2025-09-10 | 14,870.00 | 15,590.00 | 14,850.00 | 15,460.00 | 14,795.21 | 1,072,332 |
| 2025-09-09 | 14,700.00 | 15,000.00 | 14,520.00 | 15,000.00 | 14,354.99 | 1,033,961 |
| 2025-09-08 | 14,430.00 | 14,630.00 | 14,430.00 | 14,560.00 | 13,933.91 | 443,350 |
| 2025-09-05 | 14,380.00 | 14,570.00 | 14,380.00 | 14,490.00 | 13,866.92 | 493,842 |
| 2025-09-04 | 14,460.00 | 14,590.00 | 14,320.00 | 14,520.00 | 13,895.63 | 559,222 |
| 2025-09-03 | 14,560.00 | 14,720.00 | 14,490.00 | 14,640.00 | 14,010.47 | 616,861 |
| 2025-09-02 | 14,500.00 | 14,720.00 | 14,440.00 | 14,710.00 | 14,077.46 | 690,671 |
| 2025-09-01 | 14,490.00 | 14,720.00 | 14,350.00 | 14,580.00 | 13,953.05 | 726,250 |
| 2025-08-29 | 14,850.00 | 14,860.00 | 14,350.00 | 14,400.00 | 13,780.79 | 991,215 |
| 2025-08-28 | 14,650.00 | 14,970.00 | 14,540.00 | 14,850.00 | 14,211.44 | 1,020,773 |
| 2025-08-27 | 14,360.00 | 14,830.00 | 14,360.00 | 14,680.00 | 14,048.75 | 970,633 |
| 2025-08-26 | 14,170.00 | 14,430.00 | 14,030.00 | 14,340.00 | 13,723.37 | 1,022,668 |
| 2025-08-25 | 14,320.00 | 14,410.00 | 14,220.00 | 14,300.00 | 13,685.09 | 584,115 |
| 2025-08-22 | 14,470.00 | 14,550.00 | 14,270.00 | 14,330.00 | 13,713.80 | 495,495 |
| 2025-08-21 | 14,620.00 | 14,750.00 | 14,300.00 | 14,350.00 | 13,732.94 | 553,476 |
| 2025-08-20 | 14,710.00 | 14,720.00 | 14,010.00 | 14,480.00 | 13,857.35 | 747,262 |
| 2025-08-19 | 14,730.00 | 14,780.00 | 14,410.00 | 14,570.00 | 13,943.48 | 668,729 |
| 2025-08-18 | 14,580.00 | 14,660.00 | 14,330.00 | 14,610.00 | 13,981.76 | 764,928 |
| 2025-08-14 | 14,600.00 | 14,940.00 | 14,600.00 | 14,650.00 | 14,020.04 | 869,561 |
| 2025-08-13 | 14,550.00 | 14,810.00 | 14,530.00 | 14,640.00 | 13,895.63 | 590,573 |
| 2025-08-12 | 14,430.00 | 14,890.00 | 14,430.00 | 14,550.00 | 13,810.21 | 669,754 |
| 2025-08-11 | 14,560.00 | 14,570.00 | 14,110.00 | 14,500.00 | 13,762.75 | 753,808 |
| 2025-08-08 | 14,590.00 | 14,710.00 | 14,320.00 | 14,660.00 | 13,914.62 | 834,325 |
| 2025-08-07 | 14,500.00 | 14,630.00 | 14,390.00 | 14,620.00 | 13,876.65 | 596,038 |
| 2025-08-06 | 14,280.00 | 14,560.00 | 14,270.00 | 14,520.00 | 13,781.74 | 602,462 |
| 2025-08-05 | 14,110.00 | 14,440.00 | 14,110.00 | 14,410.00 | 13,677.33 | 930,195 |
| 2025-08-04 | 13,760.00 | 14,300.00 | 13,760.00 | 14,090.00 | 13,373.60 | 547,322 |
| 2025-08-01 | 14,330.00 | 14,350.00 | 13,760.00 | 13,810.00 | 13,107.84 | 1,667,261 |
| 2025-07-31 | 14,420.00 | 14,640.00 | 14,270.00 | 14,590.00 | 13,848.18 | 1,079,873 |
| 2025-07-30 | 14,370.00 | 14,640.00 | 14,370.00 | 14,560.00 | 13,819.70 | 728,040 |
| 2025-07-29 | 14,250.00 | 14,560.00 | 14,230.00 | 14,480.00 | 13,743.77 | 949,936 |
| 2025-07-28 | 15,090.00 | 15,090.00 | 14,280.00 | 14,430.00 | 13,696.31 | 1,546,346 |
| 2025-07-25 | 15,260.00 | 15,660.00 | 14,980.00 | 15,180.00 | 14,408.18 | 1,324,967 |
| 2025-07-24 | 15,390.00 | 15,590.00 | 15,330.00 | 15,460.00 | 14,673.94 | 1,117,326 |
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.