BNK SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,990.00 | 1,990.00 | 1,973.00 | 1,980.00 | 1,980.00 | 1,059 |
| 2026-10-22 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 120 |
| 2026-10-21 | 1,995.00 | 2,000.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,128 |
| 2026-10-20 | 1,994.00 | 1,994.00 | 1,993.00 | 1,993.00 | 1,993.00 | 7,416 |
| 2026-10-16 | 1,995.00 | 1,997.00 | 1,992.00 | 1,997.00 | 1,997.00 | 10 |
| 2026-10-15 | 1,997.00 | 1,997.00 | 1,993.00 | 1,996.00 | 1,996.00 | 5 |
| 2026-10-14 | 2,000.00 | 2,000.00 | 1,992.00 | 1,997.00 | 1,997.00 | 511 |
| 2026-10-13 | 1,997.00 | 1,998.00 | 1,997.00 | 1,998.00 | 1,998.00 | 278 |
| 2026-10-12 | 2,005.00 | 2,005.00 | 1,993.00 | 1,993.00 | 1,993.00 | 2,358 |
| 2026-10-08 | 1,992.00 | 2,005.00 | 1,992.00 | 1,999.00 | 1,999.00 | 4,855 |
| 2026-10-07 | 1,990.00 | 1,992.00 | 1,990.00 | 1,992.00 | 1,992.00 | 2,005 |
| 2026-10-06 | 1,990.00 | 1,997.00 | 1,990.00 | 1,992.00 | 1,992.00 | 4,095 |
| 2026-10-02 | 1,990.00 | 1,990.00 | 1,986.00 | 1,986.00 | 1,986.00 | 10 |
| 2026-10-01 | 1,990.00 | 1,990.00 | 1,973.00 | 1,985.00 | 1,985.00 | 10,729 |
| 2026-09-30 | 1,990.00 | 1,990.00 | 1,963.00 | 1,985.00 | 1,985.00 | 15,400 |
| 2026-09-29 | 1,986.00 | 1,986.00 | 1,955.00 | 1,980.00 | 1,980.00 | 2,868 |
| 2026-09-28 | 1,989.00 | 1,989.00 | 1,973.00 | 1,973.00 | 1,973.00 | 9 |
| 2026-09-23 | 1,977.00 | 1,977.00 | 1,960.00 | 1,968.00 | 1,968.00 | 43,231 |
| 2026-09-22 | 1,985.00 | 1,985.00 | 1,966.00 | 1,977.00 | 1,977.00 | 276 |
| 2026-09-21 | 1,980.00 | 1,980.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,014 |
| 2026-09-18 | 1,970.00 | 1,984.00 | 1,960.00 | 1,982.00 | 1,982.00 | 1,005 |
| 2026-09-17 | 1,979.00 | 1,983.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,419 |
| 2026-09-16 | 1,970.00 | 1,980.00 | 1,970.00 | 1,979.00 | 1,979.00 | 175 |
| 2026-09-15 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 20,230 |
| 2026-09-14 | 1,978.00 | 1,978.00 | 1,973.00 | 1,975.00 | 1,975.00 | 5,316 |
| 2026-09-11 | 1,976.00 | 1,978.00 | 1,971.00 | 1,977.00 | 1,977.00 | 193 |
| 2026-09-10 | 1,975.00 | 1,976.00 | 1,968.00 | 1,976.00 | 1,976.00 | 15,334 |
| 2026-09-09 | 1,978.00 | 1,978.00 | 1,967.00 | 1,976.00 | 1,976.00 | 1,536 |
| 2026-09-08 | 1,968.00 | 1,978.00 | 1,968.00 | 1,976.00 | 1,976.00 | 4,008 |
| 2026-09-07 | 1,988.00 | 1,988.00 | 1,960.00 | 1,969.00 | 1,969.00 | 96,521 |
| 2026-09-04 | 1,988.00 | 1,997.00 | 1,970.00 | 1,979.00 | 1,979.00 | 64,195 |
| 2026-09-03 | 1,988.00 | 1,991.00 | 1,985.00 | 1,985.00 | 1,985.00 | 7,830 |
| 2026-09-02 | 1,988.00 | 1,989.00 | 1,976.00 | 1,983.00 | 1,983.00 | 5,179 |
| 2026-09-01 | 1,988.00 | 1,997.00 | 1,975.00 | 1,985.00 | 1,985.00 | 3,799 |
| 2026-08-31 | 1,998.00 | 1,998.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2,374 |
| 2026-08-28 | 1,988.00 | 1,998.00 | 1,981.00 | 1,981.00 | 1,981.00 | 5,628 |
| 2026-08-27 | 1,990.00 | 1,992.00 | 1,984.00 | 1,985.00 | 1,985.00 | 6,998 |
| 2026-08-26 | 1,988.00 | 1,992.00 | 1,987.00 | 1,988.00 | 1,988.00 | 2,967 |
| 2026-08-25 | 1,988.00 | 1,988.00 | 1,982.00 | 1,987.00 | 1,987.00 | 151 |
| 2026-08-24 | 1,986.00 | 1,986.00 | 1,977.00 | 1,985.00 | 1,985.00 | 138 |
| 2026-08-21 | 1,988.00 | 1,988.00 | 1,975.00 | 1,986.00 | 1,986.00 | 31 |
| 2026-08-20 | 1,966.00 | 1,993.00 | 1,966.00 | 1,979.00 | 1,979.00 | 123 |
| 2026-08-19 | 1,988.00 | 1,989.00 | 1,987.00 | 1,987.00 | 1,987.00 | 457 |
| 2026-08-18 | 1,992.00 | 1,992.00 | 1,982.00 | 1,982.00 | 1,982.00 | 35 |
| 2026-08-14 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 100 |
| 2026-08-13 | 1,989.00 | 1,993.00 | 1,989.00 | 1,991.00 | 1,991.00 | 3,185 |
| 2026-08-12 | 1,985.00 | 1,989.00 | 1,985.00 | 1,985.00 | 1,985.00 | 7,761 |
| 2026-08-11 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,990 |
| 2026-08-10 | 1,990.00 | 1,990.00 | 1,986.00 | 1,990.00 | 1,990.00 | 61 |
| 2026-08-07 | 1,992.00 | 1,992.00 | 1,981.00 | 1,989.00 | 1,989.00 | 18 |
| 2026-08-06 | 1,990.00 | 1,990.00 | 1,987.00 | 1,987.00 | 1,987.00 | 185 |
| 2026-08-05 | 1,980.00 | 1,990.00 | 1,961.00 | 1,990.00 | 1,990.00 | 3,514 |
| 2026-08-04 | 1,970.00 | 1,981.00 | 1,970.00 | 1,980.00 | 1,980.00 | 321 |
| 2026-08-03 | 1,979.00 | 1,979.00 | 1,976.00 | 1,977.00 | 1,977.00 | 1,330 |
| 2026-07-31 | 1,983.00 | 1,983.00 | 1,975.00 | 1,976.00 | 1,976.00 | 7,709 |
| 2026-07-30 | 1,981.00 | 1,990.00 | 1,981.00 | 1,983.00 | 1,983.00 | 12,284 |
| 2026-07-29 | 1,990.00 | 1,996.00 | 1,981.00 | 1,982.00 | 1,982.00 | 2,573 |
| 2026-07-28 | 1,984.00 | 1,984.00 | 1,981.00 | 1,982.00 | 1,982.00 | 1,224 |
| 2026-07-27 | 1,984.00 | 1,995.00 | 1,984.00 | 1,990.00 | 1,990.00 | 2,339 |
| 2026-07-24 | 1,997.00 | 1,997.00 | 1,990.00 | 1,990.00 | 1,990.00 | 17 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.