BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 14,830
+350 (2.42%)
At close: Oct 2, 2025
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,600.00 | 14,980.00 | 14,530.00 | 14,690.00 | 14,690.00 | 1.45% | 1,223,584 |
| Oct 1, 2025 | 14,590.00 | 14,640.00 | 14,430.00 | 14,480.00 | 14,480.00 | -0.75% | 613,973 |
| Sep 30, 2025 | 14,380.00 | 14,650.00 | 14,370.00 | 14,590.00 | 14,590.00 | 0.48% | 618,698 |
| Sep 29, 2025 | 14,630.00 | 14,770.00 | 14,410.00 | 14,520.00 | 14,520.00 | 0.62% | 508,302 |
| Sep 26, 2025 | 14,370.00 | 14,450.00 | 14,250.00 | 14,430.00 | 14,430.00 | -0.55% | 656,130 |
| Sep 25, 2025 | 14,610.00 | 14,750.00 | 14,490.00 | 14,510.00 | 14,510.00 | -0.82% | 646,169 |
| Sep 24, 2025 | 14,970.00 | 15,000.00 | 14,610.00 | 14,630.00 | 14,630.00 | -1.35% | 691,622 |
| Sep 23, 2025 | 14,790.00 | 15,130.00 | 14,790.00 | 14,830.00 | 14,830.00 | -0.74% | 700,492 |
| Sep 22, 2025 | 14,990.00 | 15,180.00 | 14,900.00 | 14,940.00 | 14,940.00 | 0.40% | 717,506 |
| Sep 19, 2025 | 15,050.00 | 15,190.00 | 14,760.00 | 14,880.00 | 14,880.00 | -1.98% | 2,880,659 |
| Sep 18, 2025 | 15,100.00 | 15,240.00 | 15,040.00 | 15,180.00 | 15,180.00 | 0.40% | 874,675 |
| Sep 17, 2025 | 15,340.00 | 15,350.00 | 15,090.00 | 15,120.00 | 15,120.00 | -1.50% | 731,886 |
| Sep 16, 2025 | 15,560.00 | 15,730.00 | 15,350.00 | 15,350.00 | 15,350.00 | -1.60% | 738,811 |
| Sep 15, 2025 | 15,460.00 | 15,820.00 | 15,460.00 | 15,600.00 | 15,600.00 | 0.58% | 1,249,527 |
| Sep 12, 2025 | 15,600.00 | 15,720.00 | 15,400.00 | 15,510.00 | 15,510.00 | 0.71% | 797,406 |
| Sep 11, 2025 | 15,470.00 | 15,650.00 | 15,270.00 | 15,400.00 | 15,400.00 | -0.39% | 1,336,231 |
| Sep 10, 2025 | 14,870.00 | 15,590.00 | 14,850.00 | 15,460.00 | 15,460.00 | 3.07% | 1,114,151 |
| Sep 9, 2025 | 14,700.00 | 15,000.00 | 14,520.00 | 15,000.00 | 15,000.00 | 3.02% | 1,033,961 |
| Sep 8, 2025 | 14,430.00 | 14,630.00 | 14,430.00 | 14,560.00 | 14,560.00 | 0.48% | 478,185 |
| Sep 5, 2025 | 14,380.00 | 14,570.00 | 14,380.00 | 14,490.00 | 14,490.00 | -0.21% | 493,842 |
| Sep 4, 2025 | 14,460.00 | 14,590.00 | 14,320.00 | 14,520.00 | 14,520.00 | -0.82% | 559,222 |
| Sep 3, 2025 | 14,560.00 | 14,720.00 | 14,490.00 | 14,640.00 | 14,640.00 | -0.48% | 616,861 |
| Sep 2, 2025 | 14,500.00 | 14,720.00 | 14,440.00 | 14,710.00 | 14,710.00 | 0.89% | 714,595 |
| Sep 1, 2025 | 14,490.00 | 14,720.00 | 14,350.00 | 14,580.00 | 14,580.00 | 1.25% | 726,250 |
| Aug 29, 2025 | 14,850.00 | 14,860.00 | 14,350.00 | 14,400.00 | 14,400.00 | -3.03% | 991,215 |
| Aug 28, 2025 | 14,650.00 | 14,970.00 | 14,540.00 | 14,850.00 | 14,850.00 | 1.16% | 1,020,773 |
| Aug 27, 2025 | 14,360.00 | 14,830.00 | 14,360.00 | 14,680.00 | 14,680.00 | 2.37% | 970,633 |
| Aug 26, 2025 | 14,170.00 | 14,430.00 | 14,030.00 | 14,340.00 | 14,340.00 | 0.28% | 1,022,668 |
| Aug 25, 2025 | 14,320.00 | 14,410.00 | 14,220.00 | 14,300.00 | 14,300.00 | -0.21% | 584,115 |
| Aug 22, 2025 | 14,470.00 | 14,550.00 | 14,270.00 | 14,330.00 | 14,330.00 | -0.14% | 495,495 |
| Aug 21, 2025 | 14,620.00 | 14,750.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.90% | 553,476 |
| Aug 20, 2025 | 14,710.00 | 14,720.00 | 14,010.00 | 14,480.00 | 14,480.00 | -0.62% | 776,182 |
| Aug 19, 2025 | 14,730.00 | 14,780.00 | 14,410.00 | 14,570.00 | 14,570.00 | -0.27% | 690,705 |
| Aug 18, 2025 | 14,580.00 | 14,660.00 | 14,330.00 | 14,610.00 | 14,610.00 | -0.27% | 764,928 |
| Aug 14, 2025 | 14,600.00 | 14,940.00 | 14,600.00 | 14,650.00 | 14,650.00 | 0.07% | 869,561 |
| Aug 13, 2025 | 14,550.00 | 14,810.00 | 14,530.00 | 14,640.00 | 14,520.00 | 0.62% | 590,573 |
| Aug 12, 2025 | 14,430.00 | 14,890.00 | 14,430.00 | 14,550.00 | 14,430.74 | 0.34% | 669,754 |
| Aug 11, 2025 | 14,560.00 | 14,570.00 | 14,110.00 | 14,500.00 | 14,381.15 | -1.09% | 753,808 |
| Aug 8, 2025 | 14,590.00 | 14,710.00 | 14,320.00 | 14,660.00 | 14,539.84 | 0.27% | 834,325 |
| Aug 7, 2025 | 14,500.00 | 14,630.00 | 14,390.00 | 14,620.00 | 14,500.16 | 0.69% | 596,038 |
| Aug 6, 2025 | 14,280.00 | 14,560.00 | 14,270.00 | 14,520.00 | 14,400.98 | 0.76% | 602,462 |
| Aug 5, 2025 | 14,110.00 | 14,440.00 | 14,110.00 | 14,410.00 | 14,291.89 | 2.27% | 930,195 |
| Aug 4, 2025 | 13,760.00 | 14,300.00 | 13,760.00 | 14,090.00 | 13,974.51 | 2.03% | 547,322 |
| Aug 1, 2025 | 14,330.00 | 14,350.00 | 13,760.00 | 13,810.00 | 13,696.80 | -5.35% | 1,667,261 |
| Jul 31, 2025 | 14,420.00 | 14,640.00 | 14,270.00 | 14,590.00 | 14,470.41 | 0.21% | 1,079,873 |
| Jul 30, 2025 | 14,370.00 | 14,640.00 | 14,370.00 | 14,560.00 | 14,440.66 | 0.55% | 728,040 |
| Jul 29, 2025 | 14,250.00 | 14,560.00 | 14,230.00 | 14,480.00 | 14,361.31 | 0.35% | 949,936 |
| Jul 28, 2025 | 15,090.00 | 15,090.00 | 14,280.00 | 14,430.00 | 14,311.72 | -4.94% | 1,546,346 |
| Jul 25, 2025 | 15,260.00 | 15,660.00 | 14,980.00 | 15,180.00 | 15,055.57 | -1.81% | 1,324,967 |
| Jul 24, 2025 | 15,390.00 | 15,590.00 | 15,330.00 | 15,460.00 | 15,333.28 | - | 1,117,326 |