BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 14,710
+130 (0.89%)
At close: Sep 2, 2025
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 15,570.00 | 15,610.00 | 15,130.00 | 15,460.00 | 15,333.28 | 0.26% | 919,981 |
| Jul 22, 2025 | 15,320.00 | 15,610.00 | 15,300.00 | 15,420.00 | 15,293.61 | - | 973,285 |
| Jul 21, 2025 | 15,490.00 | 15,555.00 | 15,200.00 | 15,420.00 | 15,293.61 | -1.47% | 1,111,611 |
| Jul 18, 2025 | 15,700.00 | 15,830.00 | 15,380.00 | 15,650.00 | 15,521.72 | -0.32% | 1,283,225 |
| Jul 17, 2025 | 15,660.00 | 15,820.00 | 15,430.00 | 15,700.00 | 15,571.31 | 0.58% | 1,224,582 |
| Jul 16, 2025 | 15,790.00 | 15,820.00 | 15,350.00 | 15,610.00 | 15,482.05 | -2.13% | 2,111,591 |
| Jul 15, 2025 | 16,010.00 | 16,050.00 | 15,670.00 | 15,950.00 | 15,819.26 | 0.57% | 1,781,950 |
| Jul 14, 2025 | 15,260.00 | 15,920.00 | 15,250.00 | 15,860.00 | 15,730.00 | 3.59% | 2,034,309 |
| Jul 11, 2025 | 15,190.00 | 15,490.00 | 14,930.00 | 15,310.00 | 15,184.51 | 1.53% | 2,773,942 |
| Jul 10, 2025 | 14,420.00 | 15,190.00 | 14,420.00 | 15,080.00 | 14,956.39 | 4.43% | 2,190,034 |
| Jul 9, 2025 | 14,490.00 | 14,690.00 | 14,360.00 | 14,440.00 | 14,321.64 | 0.28% | 1,827,950 |
| Jul 8, 2025 | 13,900.00 | 14,470.00 | 13,830.00 | 14,400.00 | 14,281.97 | 4.73% | 1,539,800 |
| Jul 7, 2025 | 13,610.00 | 13,920.00 | 13,400.00 | 13,750.00 | 13,637.30 | 2.61% | 939,708 |
| Jul 4, 2025 | 13,290.00 | 13,710.00 | 13,230.00 | 13,400.00 | 13,290.16 | 1.82% | 5,041,966 |
| Jul 3, 2025 | 12,900.00 | 13,240.00 | 12,900.00 | 13,160.00 | 13,052.13 | 2.17% | 1,066,406 |
| Jul 2, 2025 | 12,770.00 | 12,980.00 | 12,640.00 | 12,880.00 | 12,774.43 | 0.47% | 945,903 |
| Jul 1, 2025 | 12,450.00 | 13,050.00 | 12,450.00 | 12,820.00 | 12,714.92 | 2.97% | 1,713,055 |
| Jun 30, 2025 | 12,410.00 | 12,650.00 | 12,170.00 | 12,450.00 | 12,347.95 | -0.24% | 978,408 |
| Jun 27, 2025 | 12,460.00 | 12,570.00 | 12,350.00 | 12,480.00 | 12,377.70 | 0.65% | 736,777 |
| Jun 26, 2025 | 12,600.00 | 12,800.00 | 12,220.00 | 12,400.00 | 12,298.36 | -2.44% | 925,415 |