BNK Financial Group Inc. (KRX:138930)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,980
-250 (-1.76%)
Last updated: Oct 28, 2025, 1:57 PM KST

BNK Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514,200.0014,270.0013,800.0013,940.0013,940.00-1.20%1,209,136
Oct 28, 202514,180.0014,230.0013,950.0014,110.0014,110.00-0.84%1,108,608
Oct 27, 202514,070.0014,290.0014,060.0014,230.0014,230.000.64%1,581,050
Oct 24, 202514,280.0014,400.0014,080.0014,140.0014,140.00-0.77%1,086,352
Oct 23, 202514,150.0014,380.0014,040.0014,250.0014,250.00-0.21%930,308
Oct 22, 202514,190.0014,360.0014,050.0014,280.0014,280.00-0.14%992,383
Oct 21, 202514,670.0014,870.0014,220.0014,300.0014,300.00-2.99%1,242,177
Oct 20, 202514,370.0014,840.0014,100.0014,740.0014,740.002.65%963,818
Oct 17, 202514,400.0014,520.0014,260.0014,360.0014,360.00-1.24%1,053,305
Oct 16, 202514,330.0014,680.0014,330.0014,540.0014,540.000.48%867,754
Oct 15, 202513,930.0014,530.0013,930.0014,470.0014,470.003.65%1,210,353
Oct 14, 202513,940.0014,080.0013,760.0013,960.0013,960.00-0.99%1,244,592
Oct 13, 202514,100.0014,170.0013,750.0014,100.0014,100.000.07%764,391
Oct 10, 202514,460.0014,550.0014,040.0014,090.0014,090.00-4.08%1,051,098
Oct 2, 202514,600.0014,980.0014,530.0014,690.0014,690.001.45%1,223,584
Oct 1, 202514,590.0014,640.0014,430.0014,480.0014,480.00-0.75%613,973
Sep 30, 202514,380.0014,650.0014,370.0014,590.0014,590.000.48%618,698
Sep 29, 202514,630.0014,770.0014,410.0014,520.0014,520.000.62%508,302
Sep 26, 202514,370.0014,450.0014,250.0014,430.0014,430.00-0.55%656,130
Sep 25, 202514,610.0014,750.0014,490.0014,510.0014,510.00-0.82%646,169
Sep 24, 202514,970.0015,000.0014,610.0014,630.0014,630.00-1.35%691,622
Sep 23, 202514,790.0015,130.0014,790.0014,830.0014,830.00-0.74%700,492
Sep 22, 202514,990.0015,180.0014,900.0014,940.0014,940.000.40%717,506
Sep 19, 202515,050.0015,190.0014,760.0014,880.0014,880.00-1.98%2,880,659
Sep 18, 202515,100.0015,240.0015,040.0015,180.0015,180.000.40%874,675
Sep 17, 202515,340.0015,350.0015,090.0015,120.0015,120.00-1.50%731,886
Sep 16, 202515,560.0015,730.0015,350.0015,350.0015,350.00-1.60%738,811
Sep 15, 202515,460.0015,820.0015,460.0015,600.0015,600.000.58%1,249,527
Sep 12, 202515,600.0015,720.0015,400.0015,510.0015,510.000.71%797,406
Sep 11, 202515,470.0015,650.0015,270.0015,400.0015,400.00-0.39%1,336,231
Sep 10, 202514,870.0015,590.0014,850.0015,460.0015,460.003.07%1,114,151
Sep 9, 202514,700.0015,000.0014,520.0015,000.0015,000.003.02%1,033,961
Sep 8, 202514,430.0014,630.0014,430.0014,560.0014,560.000.48%478,185
Sep 5, 202514,380.0014,570.0014,380.0014,490.0014,490.00-0.21%493,842
Sep 4, 202514,460.0014,590.0014,320.0014,520.0014,520.00-0.82%559,222
Sep 3, 202514,560.0014,720.0014,490.0014,640.0014,640.00-0.48%616,861
Sep 2, 202514,500.0014,720.0014,440.0014,710.0014,710.000.89%714,595
Sep 1, 202514,490.0014,720.0014,350.0014,580.0014,580.001.25%726,250
Aug 29, 202514,850.0014,860.0014,350.0014,400.0014,400.00-3.03%991,215
Aug 28, 202514,650.0014,970.0014,540.0014,850.0014,850.001.16%1,020,773
Aug 27, 202514,360.0014,830.0014,360.0014,680.0014,680.002.37%970,633
Aug 26, 202514,170.0014,430.0014,030.0014,340.0014,340.000.28%1,022,668
Aug 25, 202514,320.0014,410.0014,220.0014,300.0014,300.00-0.21%584,115
Aug 22, 202514,470.0014,550.0014,270.0014,330.0014,330.00-0.14%495,495
Aug 21, 202514,620.0014,750.0014,300.0014,350.0014,350.00-0.90%553,476
Aug 20, 202514,710.0014,720.0014,010.0014,480.0014,480.00-0.62%776,182
Aug 19, 202514,730.0014,780.0014,410.0014,570.0014,570.00-0.27%690,705
Aug 18, 202514,580.0014,660.0014,330.0014,610.0014,610.00-0.27%764,928
Aug 14, 202514,600.0014,940.0014,600.0014,650.0014,650.000.07%869,561
Aug 13, 202514,550.0014,810.0014,530.0014,640.0014,520.000.62%590,573