BNK SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,983.00 | 1,992.00 | 1,983.00 | 1,992.00 | 1,992.00 | 35,468 |
| 2026-01-22 | 1,980.00 | 1,989.00 | 1,979.00 | 1,983.00 | 1,983.00 | 44,486 |
| 2026-01-21 | 1,977.00 | 1,988.00 | 1,977.00 | 1,978.00 | 1,978.00 | 61,942 |
| 2026-01-20 | 1,987.00 | 1,990.00 | 1,977.00 | 1,988.00 | 1,988.00 | 90,101 |
| 2026-01-19 | 1,987.00 | 1,994.00 | 1,980.00 | 1,987.00 | 1,987.00 | 55,712 |
| 2026-01-16 | 1,986.00 | 1,995.00 | 1,985.00 | 1,987.00 | 1,987.00 | 82,958 |
| 2026-01-15 | 1,992.00 | 1,993.00 | 1,986.00 | 1,987.00 | 1,987.00 | 49,998 |
| 2026-01-14 | 1,992.00 | 1,997.00 | 1,981.00 | 1,994.00 | 1,994.00 | 79,125 |
| 2026-01-13 | 1,994.00 | 1,999.00 | 1,990.00 | 1,990.00 | 1,990.00 | 107,669 |
| 2026-01-12 | 1,996.00 | 1,996.00 | 1,993.00 | 1,994.00 | 1,994.00 | 31,712 |
| 2026-01-09 | 1,993.00 | 1,999.00 | 1,993.00 | 1,996.00 | 1,996.00 | 21,442 |
| 2026-01-08 | 1,999.00 | 1,999.00 | 1,991.00 | 1,992.00 | 1,992.00 | 37,164 |
| 2026-01-07 | 1,999.00 | 2,000.00 | 1,992.00 | 1,999.00 | 1,999.00 | 34,055 |
| 2026-01-06 | 1,995.00 | 2,000.00 | 1,991.00 | 1,999.00 | 1,999.00 | 76,863 |
| 2026-01-05 | 1,991.00 | 1,999.00 | 1,990.00 | 1,995.00 | 1,995.00 | 29,694 |
| 2026-01-02 | 1,990.00 | 1,995.00 | 1,987.00 | 1,991.00 | 1,991.00 | 34,288 |
| 2025-12-30 | 1,994.00 | 2,005.00 | 1,979.00 | 1,990.00 | 1,990.00 | 66,972 |
| 2025-12-29 | 1,991.00 | 1,996.00 | 1,991.00 | 1,994.00 | 1,994.00 | 18,538 |
| 2025-12-26 | 1,994.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,991.00 | 67,445 |
| 2025-12-24 | 1,997.00 | 2,000.00 | 1,989.00 | 1,995.00 | 1,995.00 | 131,079 |
| 2025-12-23 | 2,000.00 | 2,005.00 | 1,991.00 | 1,998.00 | 1,998.00 | 100,962 |
| 2025-12-22 | 1,995.00 | 2,005.00 | 1,994.00 | 2,005.00 | 2,005.00 | 66,732 |
| 2025-12-19 | 1,994.00 | 1,996.00 | 1,986.00 | 1,996.00 | 1,996.00 | 62,777 |
| 2025-12-18 | 1,996.00 | 1,997.00 | 1,989.00 | 1,994.00 | 1,994.00 | 93,909 |
| 2025-12-17 | 1,992.00 | 2,000.00 | 1,987.00 | 1,997.00 | 1,997.00 | 120,002 |
| 2025-12-16 | 2,000.00 | 2,000.00 | 1,988.00 | 1,995.00 | 1,995.00 | 85,839 |
| 2025-12-15 | 2,000.00 | 2,010.00 | 1,994.00 | 2,000.00 | 2,000.00 | 123,652 |
| 2025-12-12 | 1,995.00 | 1,999.00 | 1,993.00 | 1,994.00 | 1,994.00 | 65,813 |
| 2025-12-11 | 1,997.00 | 2,000.00 | 1,992.00 | 1,996.00 | 1,996.00 | 251,563 |
| 2025-12-10 | 1,997.00 | 2,000.00 | 1,993.00 | 1,997.00 | 1,997.00 | 119,820 |
| 2025-12-09 | 1,998.00 | 2,005.00 | 1,994.00 | 1,997.00 | 1,997.00 | 260,167 |
| 2025-12-08 | 2,020.00 | 2,060.00 | 1,999.00 | 2,000.00 | 2,000.00 | 564,392 |
| 2025-12-05 | 2,025.00 | 2,040.00 | 2,015.00 | 2,035.00 | 2,035.00 | 118,733 |
| 2025-12-04 | 2,025.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | 223,532 |
| 2025-12-03 | 2,200.00 | 2,230.00 | 2,015.00 | 2,020.00 | 2,020.00 | 844,335 |
| 2025-12-02 | 2,020.00 | 2,510.00 | 2,005.00 | 2,150.00 | 2,150.00 | 5,865,473 |
| 2025-12-01 | 2,000.00 | 2,030.00 | 2,000.00 | 2,015.00 | 2,015.00 | 164,208 |
| 2025-11-28 | 1,993.00 | 2,010.00 | 1,992.00 | 2,005.00 | 2,005.00 | 121,324 |
| 2025-11-27 | 1,992.00 | 1,999.00 | 1,990.00 | 1,998.00 | 1,998.00 | 125,448 |
| 2025-11-26 | 1,997.00 | 1,997.00 | 1,990.00 | 1,993.00 | 1,993.00 | 215,438 |
| 2025-11-25 | 1,990.00 | 1,997.00 | 1,988.00 | 1,992.00 | 1,992.00 | 283,597 |
| 2025-11-24 | 2,030.00 | 2,030.00 | 1,986.00 | 1,989.00 | 1,989.00 | 1,509,563 |
| 2025-11-21 | 2,980.00 | 7,700.00 | 2,100.00 | 2,100.00 | 2,100.00 | 74,435,946 |
← NewerPage 4 of 4 · 223 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.