BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,540.00 | 10,050.00 | 9,510.00 | 9,910.00 | 8,942.82 | 2,789,240 |
| 2024-10-24 | 9,500.00 | 9,620.00 | 9,430.00 | 9,540.00 | 8,608.93 | 613,263 |
| 2024-10-23 | 9,660.00 | 9,660.00 | 9,460.00 | 9,480.00 | 8,554.79 | 619,153 |
| 2024-10-22 | 9,550.00 | 9,640.00 | 9,450.00 | 9,640.00 | 8,699.17 | 695,297 |
| 2024-10-21 | 9,820.00 | 9,850.00 | 9,580.00 | 9,580.00 | 8,645.03 | 818,608 |
| 2024-10-18 | 9,800.00 | 9,870.00 | 9,700.00 | 9,760.00 | 8,807.46 | 595,889 |
| 2024-10-17 | 9,610.00 | 9,900.00 | 9,610.00 | 9,680.00 | 8,735.27 | 1,300,731 |
| 2024-10-16 | 9,350.00 | 9,710.00 | 9,350.00 | 9,580.00 | 8,645.03 | 2,038,425 |
| 2024-10-15 | 9,380.00 | 9,500.00 | 9,220.00 | 9,450.00 | 8,527.72 | 1,279,444 |
| 2024-10-14 | 9,280.00 | 9,500.00 | 9,230.00 | 9,380.00 | 8,464.55 | 1,576,331 |
| 2024-10-11 | 9,250.00 | 9,360.00 | 9,190.00 | 9,220.00 | 8,320.17 | 631,622 |
| 2024-10-10 | 9,240.00 | 9,430.00 | 9,110.00 | 9,220.00 | 8,320.17 | 1,355,890 |
| 2024-10-08 | 9,260.00 | 9,260.00 | 9,080.00 | 9,170.00 | 8,275.04 | 515,835 |
| 2024-10-07 | 9,060.00 | 9,270.00 | 8,990.00 | 9,270.00 | 8,365.29 | 964,498 |
| 2024-10-04 | 9,040.00 | 9,080.00 | 8,930.00 | 9,060.00 | 8,175.78 | 749,446 |
| 2024-10-02 | 8,970.00 | 9,090.00 | 8,920.00 | 8,980.00 | 8,103.59 | 752,792 |
| 2024-09-30 | 9,320.00 | 9,330.00 | 9,000.00 | 9,040.00 | 8,157.73 | 1,240,547 |
| 2024-09-27 | 9,340.00 | 9,440.00 | 9,190.00 | 9,190.00 | 8,293.09 | 826,305 |
| 2024-09-26 | 9,080.00 | 9,290.00 | 9,080.00 | 9,290.00 | 8,383.33 | 1,558,581 |
| 2024-09-25 | 9,680.00 | 9,700.00 | 9,040.00 | 9,040.00 | 8,157.73 | 2,271,922 |
| 2024-09-24 | 9,540.00 | 9,650.00 | 9,430.00 | 9,640.00 | 8,699.17 | 960,532 |
| 2024-09-23 | 9,680.00 | 9,720.00 | 9,360.00 | 9,460.00 | 8,536.74 | 1,416,608 |
| 2024-09-20 | 9,950.00 | 10,030.00 | 9,590.00 | 9,590.00 | 8,654.05 | 3,239,792 |
| 2024-09-19 | 9,910.00 | 10,020.00 | 9,740.00 | 9,920.00 | 8,951.85 | 1,311,111 |
| 2024-09-13 | 9,550.00 | 9,750.00 | 9,480.00 | 9,750.00 | 8,798.44 | 850,941 |
| 2024-09-12 | 9,260.00 | 9,470.00 | 9,130.00 | 9,470.00 | 8,545.77 | 1,477,824 |
| 2024-09-11 | 9,920.00 | 9,920.00 | 9,090.00 | 9,180.00 | 8,284.07 | 1,779,050 |
| 2024-09-10 | 9,900.00 | 9,960.00 | 9,650.00 | 9,860.00 | 8,897.70 | 907,210 |
| 2024-09-09 | 9,780.00 | 9,890.00 | 9,550.00 | 9,820.00 | 8,861.61 | 672,254 |
| 2024-09-06 | 10,000.00 | 10,000.00 | 9,890.00 | 9,930.00 | 8,960.87 | 602,778 |
| 2024-09-05 | 9,820.00 | 9,950.00 | 9,790.00 | 9,950.00 | 8,978.92 | 601,062 |
| 2024-09-04 | 10,120.00 | 10,120.00 | 9,760.00 | 9,830.00 | 8,870.63 | 991,018 |
| 2024-09-03 | 9,990.00 | 10,200.00 | 9,960.00 | 10,130.00 | 9,141.35 | 683,319 |
| 2024-09-02 | 10,140.00 | 10,140.00 | 9,900.00 | 9,930.00 | 8,960.87 | 736,236 |
| 2024-08-30 | 10,120.00 | 10,160.00 | 9,910.00 | 10,160.00 | 9,168.42 | 1,038,679 |
| 2024-08-29 | 10,120.00 | 10,230.00 | 9,990.00 | 10,120.00 | 9,132.33 | 883,636 |
| 2024-08-28 | 10,220.00 | 10,260.00 | 9,870.00 | 10,040.00 | 9,060.14 | 1,424,331 |
| 2024-08-27 | 10,210.00 | 10,310.00 | 10,080.00 | 10,290.00 | 9,285.74 | 856,310 |
| 2024-08-26 | 10,040.00 | 10,340.00 | 10,010.00 | 10,210.00 | 9,213.55 | 1,448,069 |
| 2024-08-23 | 9,930.00 | 10,080.00 | 9,830.00 | 10,030.00 | 9,051.11 | 945,457 |
| 2024-08-22 | 9,990.00 | 10,050.00 | 9,890.00 | 9,930.00 | 8,960.87 | 691,463 |
| 2024-08-21 | 9,900.00 | 10,050.00 | 9,790.00 | 9,990.00 | 9,015.02 | 1,506,106 |
| 2024-08-20 | 9,800.00 | 9,940.00 | 9,680.00 | 9,920.00 | 8,951.85 | 1,165,941 |
| 2024-08-19 | 9,470.00 | 9,770.00 | 9,470.00 | 9,750.00 | 8,798.44 | 575,802 |
| 2024-08-16 | 9,850.00 | 9,870.00 | 9,470.00 | 9,500.00 | 8,572.84 | 1,174,122 |
| 2024-08-14 | 9,660.00 | 9,770.00 | 9,520.00 | 9,770.00 | 8,816.49 | 843,601 |
| 2024-08-13 | 9,530.00 | 9,830.00 | 9,520.00 | 9,820.00 | 8,681.13 | 1,490,115 |
| 2024-08-12 | 9,660.00 | 9,660.00 | 9,490.00 | 9,620.00 | 8,504.32 | 811,956 |
| 2024-08-09 | 9,500.00 | 9,640.00 | 9,410.00 | 9,580.00 | 8,468.96 | 987,254 |
| 2024-08-08 | 9,130.00 | 9,560.00 | 9,120.00 | 9,480.00 | 8,380.56 | 1,487,087 |
| 2024-08-07 | 8,940.00 | 9,340.00 | 8,890.00 | 9,210.00 | 8,141.87 | 1,003,080 |
| 2024-08-06 | 9,020.00 | 9,230.00 | 8,810.00 | 9,030.00 | 7,982.75 | 1,967,133 |
| 2024-08-05 | 9,170.00 | 9,400.00 | 8,600.00 | 8,720.00 | 7,708.70 | 1,983,030 |
| 2024-08-02 | 9,540.00 | 9,620.00 | 9,350.00 | 9,440.00 | 8,345.20 | 1,115,066 |
| 2024-08-01 | 9,430.00 | 9,750.00 | 9,420.00 | 9,630.00 | 8,513.16 | 1,364,014 |
| 2024-07-31 | 9,460.00 | 9,660.00 | 9,410.00 | 9,520.00 | 8,415.92 | 1,660,791 |
| 2024-07-30 | 9,350.00 | 9,660.00 | 9,240.00 | 9,510.00 | 8,407.08 | 2,324,292 |
| 2024-07-29 | 8,990.00 | 9,540.00 | 8,970.00 | 9,430.00 | 8,336.36 | 3,291,275 |
| 2024-07-26 | 8,470.00 | 8,960.00 | 8,470.00 | 8,910.00 | 7,876.66 | 2,228,624 |
| 2024-07-25 | 8,600.00 | 8,600.00 | 8,490.00 | 8,500.00 | 7,514.21 | 404,085 |
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.