BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 13,810
-780 (-5.35%)
At close: Aug 1, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,330.00 | 14,350.00 | 13,760.00 | 13,810.00 | 13,810.00 | -5.35% | 1,732,650 |
| Jul 31, 2025 | 14,420.00 | 14,640.00 | 14,270.00 | 14,590.00 | 14,590.00 | 0.21% | 1,153,978 |
| Jul 30, 2025 | 14,370.00 | 14,640.00 | 14,370.00 | 14,560.00 | 14,560.00 | 0.55% | 728,040 |
| Jul 29, 2025 | 14,250.00 | 14,560.00 | 14,230.00 | 14,480.00 | 14,480.00 | 0.35% | 949,936 |
| Jul 28, 2025 | 15,090.00 | 15,090.00 | 14,280.00 | 14,430.00 | 14,430.00 | -4.94% | 1,632,687 |
| Jul 25, 2025 | 15,260.00 | 15,660.00 | 14,980.00 | 15,180.00 | 15,180.00 | -1.81% | 1,324,967 |
| Jul 24, 2025 | 15,390.00 | 15,590.00 | 15,330.00 | 15,460.00 | 15,460.00 | - | 1,117,326 |
| Jul 23, 2025 | 15,570.00 | 15,610.00 | 15,130.00 | 15,460.00 | 15,460.00 | 0.26% | 975,635 |
| Jul 22, 2025 | 15,320.00 | 15,610.00 | 15,300.00 | 15,420.00 | 15,420.00 | - | 1,048,346 |
| Jul 21, 2025 | 15,490.00 | 15,555.00 | 15,200.00 | 15,420.00 | 15,420.00 | -1.47% | 1,184,561 |
| Jul 18, 2025 | 15,700.00 | 15,830.00 | 15,380.00 | 15,650.00 | 15,650.00 | -0.32% | 1,364,041 |
| Jul 17, 2025 | 15,660.00 | 15,820.00 | 15,430.00 | 15,700.00 | 15,700.00 | 0.58% | 1,256,965 |
| Jul 16, 2025 | 15,790.00 | 15,820.00 | 15,350.00 | 15,610.00 | 15,610.00 | -2.13% | 2,111,591 |
| Jul 15, 2025 | 16,010.00 | 16,050.00 | 15,670.00 | 15,950.00 | 15,950.00 | 0.57% | 1,837,723 |
| Jul 14, 2025 | 15,260.00 | 15,920.00 | 15,250.00 | 15,860.00 | 15,860.00 | 3.59% | 2,034,309 |
| Jul 11, 2025 | 15,190.00 | 15,490.00 | 14,930.00 | 15,310.00 | 15,310.00 | 1.53% | 2,932,023 |
| Jul 10, 2025 | 14,420.00 | 15,190.00 | 14,420.00 | 15,080.00 | 15,080.00 | 4.43% | 2,190,034 |
| Jul 9, 2025 | 14,490.00 | 14,690.00 | 14,360.00 | 14,440.00 | 14,440.00 | 0.28% | 1,827,950 |
| Jul 8, 2025 | 13,900.00 | 14,470.00 | 13,830.00 | 14,400.00 | 14,400.00 | 4.73% | 1,598,543 |
| Jul 7, 2025 | 13,610.00 | 13,920.00 | 13,400.00 | 13,750.00 | 13,750.00 | 2.61% | 939,708 |
| Jul 4, 2025 | 13,290.00 | 13,710.00 | 13,230.00 | 13,400.00 | 13,400.00 | 1.82% | 5,041,966 |
| Jul 3, 2025 | 12,900.00 | 13,240.00 | 12,900.00 | 13,160.00 | 13,160.00 | 2.17% | 1,066,406 |
| Jul 2, 2025 | 12,770.00 | 12,980.00 | 12,640.00 | 12,880.00 | 12,880.00 | 0.47% | 945,903 |
| Jul 1, 2025 | 12,450.00 | 13,050.00 | 12,450.00 | 12,820.00 | 12,820.00 | 2.97% | 1,713,055 |
| Jun 30, 2025 | 12,410.00 | 12,650.00 | 12,170.00 | 12,450.00 | 12,450.00 | -0.24% | 978,408 |
| Jun 27, 2025 | 12,460.00 | 12,570.00 | 12,350.00 | 12,480.00 | 12,480.00 | 0.65% | 736,777 |
| Jun 26, 2025 | 12,600.00 | 12,800.00 | 12,220.00 | 12,400.00 | 12,400.00 | -2.44% | 925,415 |
| Jun 25, 2025 | 12,170.00 | 12,780.00 | 12,170.00 | 12,710.00 | 12,710.00 | 4.61% | 1,855,768 |
| Jun 24, 2025 | 12,140.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.91% | 1,316,018 |
| Jun 23, 2025 | 11,680.00 | 12,150.00 | 11,650.00 | 12,040.00 | 12,040.00 | 2.12% | 1,191,608 |
| Jun 20, 2025 | 11,800.00 | 11,870.00 | 11,660.00 | 11,790.00 | 11,790.00 | - | 1,576,402 |
| Jun 19, 2025 | 11,750.00 | 11,980.00 | 11,590.00 | 11,790.00 | 11,790.00 | 0.17% | 688,590 |
| Jun 18, 2025 | 11,820.00 | 12,070.00 | 11,770.00 | 11,770.00 | 11,770.00 | -1.26% | 746,213 |
| Jun 17, 2025 | 11,950.00 | 12,460.00 | 11,820.00 | 11,920.00 | 11,920.00 | -1.32% | 1,736,323 |
| Jun 16, 2025 | 11,930.00 | 12,080.00 | 11,720.00 | 12,080.00 | 12,080.00 | 1.51% | 933,375 |
| Jun 13, 2025 | 11,710.00 | 12,110.00 | 11,620.00 | 11,900.00 | 11,900.00 | 0.68% | 1,809,908 |
| Jun 12, 2025 | 11,620.00 | 11,920.00 | 11,610.00 | 11,820.00 | 11,820.00 | 0.94% | 1,840,078 |
| Jun 11, 2025 | 11,670.00 | 11,880.00 | 11,510.00 | 11,710.00 | 11,710.00 | 0.52% | 1,431,286 |
| Jun 10, 2025 | 11,380.00 | 11,730.00 | 11,350.00 | 11,650.00 | 11,650.00 | 3.56% | 1,755,280 |
| Jun 9, 2025 | 11,200.00 | 11,480.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.72% | 1,242,646 |
| Jun 5, 2025 | 11,110.00 | 11,310.00 | 11,090.00 | 11,170.00 | 11,170.00 | -0.18% | 1,118,808 |
| Jun 4, 2025 | 10,920.00 | 11,260.00 | 10,870.00 | 11,190.00 | 11,190.00 | 4.09% | 1,630,499 |
| Jun 2, 2025 | 10,940.00 | 11,260.00 | 10,710.00 | 10,750.00 | 10,750.00 | -2.80% | 869,696 |
| May 30, 2025 | 11,130.00 | 11,270.00 | 10,970.00 | 11,060.00 | 11,060.00 | -0.54% | 1,289,970 |
| May 29, 2025 | 10,650.00 | 11,130.00 | 10,590.00 | 11,120.00 | 11,120.00 | 4.71% | 1,443,779 |
| May 28, 2025 | 10,570.00 | 10,680.00 | 10,510.00 | 10,620.00 | 10,620.00 | 0.19% | 956,580 |
| May 27, 2025 | 10,480.00 | 10,630.00 | 10,430.00 | 10,600.00 | 10,600.00 | 0.19% | 683,954 |
| May 26, 2025 | 10,400.00 | 10,580.00 | 10,390.00 | 10,580.00 | 10,580.00 | 1.73% | 905,029 |
| May 23, 2025 | 10,200.00 | 10,420.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.36% | 1,572,440 |
| May 22, 2025 | 10,340.00 | 10,390.00 | 10,170.00 | 10,260.00 | 10,260.00 | -1.82% | 697,424 |