BNK Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 9,960.00 | 10,150.00 | 9,960.00 | 10,090.00 | 9,465.94 | 1,975,952 |
| 2025-04-28 | 10,300.00 | 10,350.00 | 9,880.00 | 9,950.00 | 9,334.60 | 2,372,361 |
| 2025-04-25 | 10,570.00 | 10,740.00 | 10,480.00 | 10,570.00 | 9,916.25 | 995,056 |
| 2025-04-24 | 10,430.00 | 10,610.00 | 10,380.00 | 10,600.00 | 9,944.40 | 842,239 |
| 2025-04-23 | 10,440.00 | 10,460.00 | 10,340.00 | 10,420.00 | 9,775.53 | 562,480 |
| 2025-04-22 | 10,260.00 | 10,350.00 | 10,160.00 | 10,340.00 | 9,700.48 | 674,333 |
| 2025-04-21 | 10,170.00 | 10,260.00 | 10,100.00 | 10,260.00 | 9,625.43 | 676,993 |
| 2025-04-18 | 10,030.00 | 10,210.00 | 9,950.00 | 10,150.00 | 9,522.23 | 699,213 |
| 2025-04-17 | 10,130.00 | 10,170.00 | 9,980.00 | 10,010.00 | 9,390.89 | 640,973 |
| 2025-04-16 | 9,960.00 | 10,120.00 | 9,940.00 | 10,080.00 | 9,456.56 | 736,117 |
| 2025-04-15 | 9,790.00 | 10,000.00 | 9,790.00 | 9,970.00 | 9,353.36 | 765,828 |
| 2025-04-14 | 9,630.00 | 9,870.00 | 9,630.00 | 9,800.00 | 9,193.88 | 700,973 |
| 2025-04-11 | 9,550.00 | 9,680.00 | 9,530.00 | 9,660.00 | 9,062.54 | 1,225,604 |
| 2025-04-10 | 9,550.00 | 9,750.00 | 9,480.00 | 9,710.00 | 9,109.44 | 1,598,936 |
| 2025-04-09 | 9,260.00 | 9,410.00 | 9,260.00 | 9,300.00 | 8,724.80 | 1,313,616 |
| 2025-04-08 | 9,500.00 | 9,550.00 | 9,350.00 | 9,390.00 | 8,809.23 | 1,395,943 |
| 2025-04-07 | 9,770.00 | 9,770.00 | 9,360.00 | 9,450.00 | 8,865.52 | 1,757,026 |
| 2025-04-04 | 9,770.00 | 9,980.00 | 9,630.00 | 9,950.00 | 9,334.60 | 986,257 |
| 2025-04-03 | 9,950.00 | 10,150.00 | 9,560.00 | 9,860.00 | 9,250.17 | 1,705,816 |
| 2025-04-02 | 10,350.00 | 10,440.00 | 10,230.00 | 10,310.00 | 9,672.33 | 1,326,890 |
| 2025-04-01 | 10,250.00 | 10,510.00 | 10,250.00 | 10,450.00 | 9,803.67 | 995,240 |
| 2025-03-31 | 10,240.00 | 10,370.00 | 10,170.00 | 10,250.00 | 9,616.04 | 1,292,951 |
| 2025-03-28 | 10,210.00 | 10,460.00 | 10,210.00 | 10,320.00 | 9,681.71 | 1,093,307 |
| 2025-03-27 | 10,280.00 | 10,450.00 | 10,250.00 | 10,250.00 | 9,616.04 | 759,797 |
| 2025-03-26 | 10,890.00 | 10,930.00 | 10,310.00 | 10,350.00 | 9,709.86 | 1,256,153 |
| 2025-03-25 | 10,910.00 | 11,060.00 | 10,740.00 | 10,780.00 | 10,113.26 | 1,087,338 |
| 2025-03-24 | 10,750.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,253.99 | 603,100 |
| 2025-03-21 | 10,860.00 | 10,990.00 | 10,750.00 | 10,830.00 | 10,160.17 | 1,864,098 |
| 2025-03-20 | 11,040.00 | 11,180.00 | 10,950.00 | 11,000.00 | 10,319.66 | 526,199 |
| 2025-03-19 | 11,000.00 | 11,100.00 | 10,930.00 | 11,100.00 | 10,413.47 | 629,087 |
| 2025-03-18 | 11,190.00 | 11,190.00 | 10,870.00 | 10,990.00 | 10,310.28 | 733,526 |
| 2025-03-17 | 10,530.00 | 11,000.00 | 10,510.00 | 11,000.00 | 10,319.66 | 1,087,170 |
| 2025-03-14 | 10,290.00 | 10,530.00 | 10,230.00 | 10,490.00 | 9,841.20 | 949,222 |
| 2025-03-13 | 10,450.00 | 10,630.00 | 10,270.00 | 10,320.00 | 9,681.71 | 2,073,708 |
| 2025-03-12 | 10,250.00 | 10,640.00 | 10,250.00 | 10,540.00 | 9,888.11 | 751,637 |
| 2025-03-11 | 10,100.00 | 10,420.00 | 10,100.00 | 10,350.00 | 9,709.86 | 854,181 |
| 2025-03-10 | 10,440.00 | 10,500.00 | 10,100.00 | 10,340.00 | 9,700.48 | 938,902 |
| 2025-03-07 | 10,470.00 | 10,600.00 | 10,410.00 | 10,500.00 | 9,850.58 | 1,188,398 |
| 2025-03-06 | 10,520.00 | 10,550.00 | 10,340.00 | 10,500.00 | 9,850.58 | 1,139,936 |
| 2025-03-05 | 10,750.00 | 10,940.00 | 10,340.00 | 10,460.00 | 9,813.06 | 1,545,094 |
| 2025-03-04 | 10,900.00 | 11,140.00 | 10,650.00 | 10,750.00 | 10,085.12 | 1,115,954 |
| 2025-02-28 | 11,410.00 | 11,520.00 | 11,000.00 | 11,160.00 | 10,469.76 | 2,141,641 |
| 2025-02-27 | 11,590.00 | 11,660.00 | 11,350.00 | 11,610.00 | 10,891.93 | 967,654 |
| 2025-02-26 | 11,680.00 | 12,000.00 | 11,670.00 | 11,810.00 | 10,657.39 | 1,100,277 |
| 2025-02-25 | 11,620.00 | 11,680.00 | 11,560.00 | 11,670.00 | 10,531.06 | 448,020 |
| 2025-02-24 | 11,700.00 | 11,750.00 | 11,550.00 | 11,750.00 | 10,603.25 | 733,916 |
| 2025-02-21 | 11,820.00 | 11,850.00 | 11,650.00 | 11,700.00 | 10,558.13 | 590,809 |
| 2025-02-20 | 11,690.00 | 11,860.00 | 11,660.00 | 11,800.00 | 10,648.37 | 503,757 |
| 2025-02-19 | 11,560.00 | 11,940.00 | 11,530.00 | 11,800.00 | 10,648.37 | 896,169 |
| 2025-02-18 | 11,570.00 | 11,690.00 | 11,500.00 | 11,680.00 | 10,540.08 | 770,353 |
| 2025-02-17 | 11,400.00 | 11,610.00 | 11,220.00 | 11,600.00 | 10,467.89 | 766,541 |
| 2025-02-14 | 11,220.00 | 11,340.00 | 11,090.00 | 11,280.00 | 10,179.12 | 606,220 |
| 2025-02-13 | 11,330.00 | 11,350.00 | 11,200.00 | 11,230.00 | 10,134.00 | 702,382 |
| 2025-02-12 | 11,290.00 | 11,420.00 | 11,220.00 | 11,260.00 | 10,161.07 | 546,339 |
| 2025-02-11 | 11,480.00 | 11,550.00 | 11,140.00 | 11,230.00 | 10,134.00 | 1,175,280 |
| 2025-02-10 | 11,670.00 | 11,760.00 | 11,520.00 | 11,550.00 | 10,422.77 | 1,014,870 |
| 2025-02-07 | 11,870.00 | 12,290.00 | 11,610.00 | 11,660.00 | 10,522.03 | 1,918,491 |
| 2025-02-06 | 11,920.00 | 11,940.00 | 11,590.00 | 11,760.00 | 10,612.27 | 1,266,801 |
| 2025-02-05 | 12,030.00 | 12,100.00 | 11,850.00 | 11,920.00 | 10,756.66 | 705,913 |
| 2025-02-04 | 12,070.00 | 12,150.00 | 11,770.00 | 11,900.00 | 10,738.61 | 911,010 |
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.