BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,810.00 | 12,050.00 | 11,710.00 | 11,960.00 | 10,792.75 | 1,575,641 |
| 2025-01-21 | 11,550.00 | 11,800.00 | 11,480.00 | 11,680.00 | 10,540.08 | 651,554 |
| 2025-01-20 | 11,360.00 | 11,680.00 | 11,290.00 | 11,470.00 | 10,350.57 | 553,319 |
| 2025-01-17 | 11,570.00 | 11,750.00 | 11,290.00 | 11,360.00 | 10,251.31 | 735,665 |
| 2025-01-16 | 11,590.00 | 11,710.00 | 11,470.00 | 11,570.00 | 10,440.81 | 862,393 |
| 2025-01-15 | 11,250.00 | 11,600.00 | 11,200.00 | 11,590.00 | 10,458.86 | 1,725,625 |
| 2025-01-14 | 11,010.00 | 11,270.00 | 10,960.00 | 11,170.00 | 10,079.85 | 1,395,526 |
| 2025-01-13 | 10,560.00 | 11,000.00 | 10,560.00 | 10,940.00 | 9,872.30 | 1,692,256 |
| 2025-01-10 | 10,380.00 | 10,630.00 | 10,340.00 | 10,560.00 | 9,529.39 | 827,910 |
| 2025-01-09 | 10,370.00 | 10,610.00 | 10,370.00 | 10,400.00 | 9,385.00 | 863,122 |
| 2025-01-08 | 10,390.00 | 10,630.00 | 10,340.00 | 10,430.00 | 9,412.07 | 936,388 |
| 2025-01-07 | 10,400.00 | 10,550.00 | 10,360.00 | 10,490.00 | 9,466.22 | 436,412 |
| 2025-01-06 | 10,480.00 | 10,570.00 | 10,220.00 | 10,400.00 | 9,385.00 | 1,166,226 |
| 2025-01-03 | 10,500.00 | 10,700.00 | 10,420.00 | 10,460.00 | 9,439.15 | 714,636 |
| 2025-01-02 | 10,260.00 | 10,780.00 | 10,260.00 | 10,510.00 | 9,484.27 | 860,729 |
| 2024-12-30 | 10,420.00 | 10,550.00 | 10,310.00 | 10,340.00 | 9,330.86 | 616,032 |
| 2024-12-27 | 10,450.00 | 10,490.00 | 10,240.00 | 10,420.00 | 9,403.05 | 2,144,035 |
| 2024-12-26 | 10,730.00 | 10,730.00 | 10,490.00 | 10,590.00 | 9,556.46 | 2,635,194 |
| 2024-12-24 | 10,630.00 | 10,750.00 | 10,560.00 | 10,730.00 | 9,682.80 | 706,949 |
| 2024-12-23 | 10,360.00 | 10,660.00 | 10,300.00 | 10,630.00 | 9,592.55 | 724,953 |
| 2024-12-20 | 10,480.00 | 10,500.00 | 10,220.00 | 10,260.00 | 9,258.67 | 1,049,466 |
| 2024-12-19 | 10,500.00 | 10,690.00 | 10,400.00 | 10,590.00 | 9,556.46 | 506,858 |
| 2024-12-18 | 10,830.00 | 10,860.00 | 10,420.00 | 10,700.00 | 9,655.72 | 999,160 |
| 2024-12-17 | 11,080.00 | 11,140.00 | 10,650.00 | 10,740.00 | 9,691.82 | 2,459,762 |
| 2024-12-16 | 11,000.00 | 11,190.00 | 10,970.00 | 11,070.00 | 9,989.61 | 1,695,239 |
| 2024-12-13 | 11,200.00 | 11,230.00 | 10,910.00 | 11,040.00 | 9,962.54 | 1,418,516 |
| 2024-12-12 | 11,000.00 | 11,240.00 | 10,980.00 | 11,130.00 | 10,043.76 | 1,809,037 |
| 2024-12-11 | 10,770.00 | 11,050.00 | 10,710.00 | 10,950.00 | 9,881.32 | 750,823 |
| 2024-12-10 | 10,880.00 | 10,890.00 | 10,740.00 | 10,830.00 | 9,773.04 | 995,197 |
| 2024-12-09 | 10,800.00 | 10,980.00 | 10,590.00 | 10,780.00 | 9,727.92 | 1,633,320 |
| 2024-12-06 | 11,170.00 | 11,450.00 | 10,950.00 | 11,140.00 | 10,052.78 | 2,435,890 |
| 2024-12-05 | 11,450.00 | 11,450.00 | 10,860.00 | 11,160.00 | 10,070.83 | 2,666,599 |
| 2024-12-04 | 11,730.00 | 11,790.00 | 11,270.00 | 11,510.00 | 10,386.67 | 3,347,334 |
| 2024-12-03 | 11,000.00 | 11,900.00 | 11,000.00 | 11,880.00 | 10,720.56 | 3,652,268 |
| 2024-12-02 | 10,600.00 | 10,970.00 | 10,520.00 | 10,920.00 | 9,854.25 | 1,669,408 |
| 2024-11-29 | 10,530.00 | 10,620.00 | 10,460.00 | 10,560.00 | 9,529.39 | 1,422,669 |
| 2024-11-28 | 10,390.00 | 10,540.00 | 10,250.00 | 10,530.00 | 9,502.31 | 1,844,577 |
| 2024-11-27 | 10,030.00 | 10,340.00 | 10,030.00 | 10,290.00 | 9,285.74 | 1,369,217 |
| 2024-11-26 | 9,860.00 | 10,080.00 | 9,830.00 | 10,080.00 | 9,096.23 | 1,403,608 |
| 2024-11-25 | 10,010.00 | 10,010.00 | 9,810.00 | 9,960.00 | 8,987.94 | 1,120,671 |
| 2024-11-22 | 9,980.00 | 9,990.00 | 9,850.00 | 9,960.00 | 8,987.94 | 1,051,562 |
| 2024-11-21 | 9,620.00 | 10,010.00 | 9,550.00 | 9,850.00 | 8,888.68 | 1,582,038 |
| 2024-11-20 | 9,280.00 | 9,600.00 | 9,280.00 | 9,590.00 | 8,654.05 | 619,708 |
| 2024-11-19 | 9,260.00 | 9,350.00 | 9,260.00 | 9,300.00 | 8,392.36 | 431,524 |
| 2024-11-18 | 9,290.00 | 9,460.00 | 9,250.00 | 9,300.00 | 8,392.36 | 862,054 |
| 2024-11-15 | 9,440.00 | 9,550.00 | 9,280.00 | 9,320.00 | 8,410.41 | 521,947 |
| 2024-11-14 | 9,510.00 | 9,520.00 | 9,350.00 | 9,350.00 | 8,437.48 | 1,001,354 |
| 2024-11-13 | 9,490.00 | 9,610.00 | 9,400.00 | 9,420.00 | 8,500.65 | 834,260 |
| 2024-11-12 | 9,400.00 | 9,730.00 | 9,400.00 | 9,490.00 | 8,563.81 | 891,579 |
| 2024-11-11 | 9,390.00 | 9,550.00 | 9,340.00 | 9,460.00 | 8,536.74 | 507,876 |
| 2024-11-08 | 9,600.00 | 9,630.00 | 9,410.00 | 9,470.00 | 8,545.77 | 1,077,472 |
| 2024-11-07 | 9,660.00 | 9,900.00 | 9,550.00 | 9,620.00 | 8,681.13 | 1,110,517 |
| 2024-11-06 | 9,390.00 | 9,780.00 | 9,310.00 | 9,750.00 | 8,798.44 | 1,449,002 |
| 2024-11-05 | 9,340.00 | 9,420.00 | 9,280.00 | 9,350.00 | 8,437.48 | 642,138 |
| 2024-11-04 | 9,670.00 | 9,670.00 | 9,340.00 | 9,400.00 | 8,482.60 | 1,510,025 |
| 2024-11-01 | 9,420.00 | 9,700.00 | 9,340.00 | 9,670.00 | 8,726.25 | 1,131,498 |
| 2024-10-31 | 9,350.00 | 9,580.00 | 9,200.00 | 9,440.00 | 8,518.69 | 1,791,653 |
| 2024-10-30 | 9,840.00 | 9,890.00 | 9,050.00 | 9,450.00 | 8,527.72 | 3,332,767 |
| 2024-10-29 | 9,790.00 | 10,000.00 | 9,760.00 | 9,840.00 | 8,879.66 | 1,334,068 |
| 2024-10-28 | 9,910.00 | 9,920.00 | 9,660.00 | 9,780.00 | 8,825.51 | 830,521 |
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.