BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 20,250
+550 (2.79%)
At close: Feb 11, 2026
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19,870.00 | 20,550.00 | 19,680.00 | 20,250.00 | 20,250.00 | 2.79% | 1,236,767 |
| Feb 10, 2026 | 19,720.00 | 19,920.00 | 19,360.00 | 19,700.00 | 19,700.00 | 1.29% | 973,305 |
| Feb 9, 2026 | 19,120.00 | 20,350.00 | 19,020.00 | 19,450.00 | 19,450.00 | 5.14% | 1,262,696 |
| Feb 6, 2026 | 17,820.00 | 18,600.00 | 17,210.00 | 18,500.00 | 18,500.00 | 3.87% | 1,483,194 |
| Feb 5, 2026 | 17,620.00 | 18,410.00 | 17,310.00 | 17,810.00 | 17,810.00 | -0.06% | 1,068,612 |
| Feb 4, 2026 | 17,500.00 | 17,880.00 | 17,300.00 | 17,820.00 | 17,820.00 | 1.83% | 1,172,365 |
| Feb 3, 2026 | 16,890.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,500.00 | 6.25% | 1,076,385 |
| Feb 2, 2026 | 16,940.00 | 17,110.00 | 16,430.00 | 16,470.00 | 16,470.00 | -0.84% | 937,192 |
| Jan 30, 2026 | 16,640.00 | 17,170.00 | 16,550.00 | 16,610.00 | 16,610.00 | -0.60% | 1,218,620 |
| Jan 29, 2026 | 16,350.00 | 16,850.00 | 16,180.00 | 16,710.00 | 16,710.00 | 1.95% | 1,193,438 |
| Jan 28, 2026 | 16,080.00 | 16,550.00 | 16,080.00 | 16,390.00 | 16,390.00 | 1.49% | 1,729,659 |
| Jan 27, 2026 | 15,870.00 | 16,280.00 | 15,840.00 | 16,150.00 | 16,150.00 | 1.44% | 1,326,328 |
| Jan 26, 2026 | 15,870.00 | 16,090.00 | 15,840.00 | 15,920.00 | 15,920.00 | 0.13% | 621,713 |
| Jan 23, 2026 | 15,580.00 | 15,940.00 | 15,550.00 | 15,900.00 | 15,900.00 | 1.47% | 729,321 |
| Jan 22, 2026 | 15,300.00 | 15,740.00 | 15,220.00 | 15,670.00 | 15,670.00 | 0.64% | 752,745 |
| Jan 21, 2026 | 15,370.00 | 15,630.00 | 15,210.00 | 15,570.00 | 15,570.00 | 1.43% | 979,334 |
| Jan 20, 2026 | 14,810.00 | 15,450.00 | 14,710.00 | 15,350.00 | 15,350.00 | 3.72% | 1,120,000 |
| Jan 19, 2026 | 14,900.00 | 14,940.00 | 14,710.00 | 14,800.00 | 14,800.00 | -0.94% | 786,372 |
| Jan 16, 2026 | 15,260.00 | 15,260.00 | 14,940.00 | 14,940.00 | 14,940.00 | -1.06% | 773,270 |
| Jan 15, 2026 | 15,170.00 | 15,400.00 | 15,040.00 | 15,100.00 | 15,100.00 | -0.46% | 1,067,612 |
| Jan 14, 2026 | 15,200.00 | 15,210.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.46% | 894,765 |
| Jan 13, 2026 | 15,260.00 | 15,290.00 | 14,970.00 | 15,100.00 | 15,100.00 | -0.20% | 705,496 |
| Jan 12, 2026 | 15,350.00 | 15,350.00 | 14,950.00 | 15,130.00 | 15,130.00 | -1.11% | 846,520 |
| Jan 9, 2026 | 15,430.00 | 15,510.00 | 15,180.00 | 15,300.00 | 15,300.00 | -0.20% | 726,741 |
| Jan 8, 2026 | 15,390.00 | 15,450.00 | 15,210.00 | 15,330.00 | 15,330.00 | -1.35% | 811,103 |
| Jan 7, 2026 | 15,600.00 | 15,880.00 | 15,410.00 | 15,540.00 | 15,540.00 | -1.96% | 695,471 |
| Jan 6, 2026 | 15,710.00 | 15,910.00 | 15,630.00 | 15,850.00 | 15,850.00 | 1.41% | 705,944 |
| Jan 5, 2026 | 15,810.00 | 15,980.00 | 15,520.00 | 15,630.00 | 15,630.00 | -0.64% | 555,412 |
| Jan 2, 2026 | 15,870.00 | 16,000.00 | 15,670.00 | 15,730.00 | 15,730.00 | -0.88% | 588,153 |
| Dec 30, 2025 | 15,960.00 | 16,000.00 | 15,840.00 | 15,870.00 | 15,870.00 | -1.06% | 392,664 |
| Dec 29, 2025 | 15,820.00 | 16,150.00 | 15,510.00 | 16,040.00 | 16,040.00 | 0.25% | 1,460,837 |
| Dec 26, 2025 | 16,130.00 | 16,380.00 | 15,830.00 | 16,000.00 | 16,000.00 | -1.23% | 686,389 |
| Dec 24, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.37% | 697,944 |
| Dec 23, 2025 | 16,250.00 | 16,520.00 | 15,970.00 | 16,140.00 | 16,140.00 | -0.55% | 2,149,271 |
| Dec 22, 2025 | 16,030.00 | 16,350.00 | 15,930.00 | 16,230.00 | 16,230.00 | 1.63% | 1,311,128 |
| Dec 19, 2025 | 15,940.00 | 16,070.00 | 15,660.00 | 15,970.00 | 15,970.00 | 0.19% | 1,004,002 |
| Dec 18, 2025 | 15,750.00 | 16,410.00 | 15,600.00 | 15,940.00 | 15,940.00 | 1.21% | 1,516,153 |
| Dec 17, 2025 | 15,380.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,750.00 | 2.81% | 1,166,425 |
| Dec 16, 2025 | 15,410.00 | 15,540.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.52% | 2,158,340 |
| Dec 15, 2025 | 15,220.00 | 15,590.00 | 15,110.00 | 15,400.00 | 15,400.00 | 0.92% | 1,345,888 |
| Dec 12, 2025 | 15,350.00 | 15,450.00 | 15,100.00 | 15,260.00 | 15,260.00 | 0.79% | 1,401,139 |
| Dec 11, 2025 | 15,470.00 | 15,500.00 | 15,140.00 | 15,140.00 | 15,140.00 | -1.17% | 997,674 |
| Dec 10, 2025 | 15,590.00 | 15,590.00 | 15,320.00 | 15,320.00 | 15,320.00 | -1.42% | 512,263 |
| Dec 9, 2025 | 15,600.00 | 15,670.00 | 15,290.00 | 15,540.00 | 15,540.00 | -0.38% | 706,184 |
| Dec 8, 2025 | 15,730.00 | 15,740.00 | 15,380.00 | 15,600.00 | 15,600.00 | -0.70% | 564,348 |
| Dec 5, 2025 | 15,430.00 | 15,740.00 | 15,360.00 | 15,710.00 | 15,710.00 | 1.29% | 716,478 |
| Dec 4, 2025 | 15,510.00 | 15,600.00 | 15,110.00 | 15,510.00 | 15,510.00 | -0.58% | 951,755 |
| Dec 3, 2025 | 15,540.00 | 15,820.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.13% | 1,060,846 |
| Dec 2, 2025 | 15,300.00 | 15,910.00 | 15,220.00 | 15,620.00 | 15,620.00 | 2.09% | 1,219,948 |
| Dec 1, 2025 | 15,100.00 | 15,380.00 | 15,040.00 | 15,300.00 | 15,300.00 | 1.66% | 981,692 |