BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 14,850
+50 (0.34%)
At close: Nov 19, 2025
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14,980.00 | 15,080.00 | 14,750.00 | 14,800.00 | 14,800.00 | -2.05% | 966,101 |
| Nov 17, 2025 | 15,250.00 | 15,310.00 | 15,050.00 | 15,110.00 | 15,110.00 | -1.88% | 642,645 |
| Nov 14, 2025 | 15,240.00 | 15,640.00 | 15,030.00 | 15,400.00 | 15,400.00 | 0.92% | 1,069,936 |
| Nov 13, 2025 | 15,480.00 | 15,620.00 | 15,260.00 | 15,260.00 | 15,260.00 | -2.30% | 1,373,844 |
| Nov 12, 2025 | 15,110.00 | 15,620.00 | 15,050.00 | 15,620.00 | 15,500.00 | 3.24% | 1,344,209 |
| Nov 11, 2025 | 15,210.00 | 15,500.00 | 15,050.00 | 15,130.00 | 15,013.76 | -1.94% | 711,778 |
| Nov 10, 2025 | 14,980.00 | 15,470.00 | 14,960.00 | 15,430.00 | 15,311.46 | 5.04% | 1,248,253 |
| Nov 7, 2025 | 15,040.00 | 15,190.00 | 14,530.00 | 14,690.00 | 14,577.14 | -1.74% | 982,389 |
| Nov 6, 2025 | 14,600.00 | 15,040.00 | 14,450.00 | 14,950.00 | 14,835.15 | 3.46% | 1,615,682 |
| Nov 5, 2025 | 14,570.00 | 14,600.00 | 14,090.00 | 14,450.00 | 14,338.99 | 0.14% | 971,052 |
| Nov 4, 2025 | 14,150.00 | 14,500.00 | 14,080.00 | 14,430.00 | 14,319.14 | 1.76% | 1,131,009 |
| Nov 3, 2025 | 13,820.00 | 14,340.00 | 13,820.00 | 14,180.00 | 14,071.06 | 2.68% | 1,198,749 |
| Oct 31, 2025 | 13,920.00 | 14,030.00 | 13,650.00 | 13,810.00 | 13,703.91 | -0.07% | 1,254,487 |
| Oct 30, 2025 | 13,810.00 | 14,140.00 | 13,780.00 | 13,820.00 | 13,713.83 | -0.86% | 1,364,443 |
| Oct 29, 2025 | 14,200.00 | 14,270.00 | 13,800.00 | 13,940.00 | 13,832.91 | -1.20% | 1,175,008 |
| Oct 28, 2025 | 14,180.00 | 14,230.00 | 13,950.00 | 14,110.00 | 14,001.60 | -0.84% | 1,075,743 |
| Oct 27, 2025 | 14,070.00 | 14,290.00 | 14,060.00 | 14,230.00 | 14,120.68 | 0.64% | 1,581,050 |
| Oct 24, 2025 | 14,280.00 | 14,400.00 | 14,080.00 | 14,140.00 | 14,031.37 | -0.77% | 1,086,352 |
| Oct 23, 2025 | 14,150.00 | 14,380.00 | 14,040.00 | 14,250.00 | 14,140.52 | -0.21% | 930,308 |
| Oct 22, 2025 | 14,190.00 | 14,360.00 | 14,050.00 | 14,280.00 | 14,170.29 | -0.14% | 992,383 |
| Oct 21, 2025 | 14,670.00 | 14,870.00 | 14,220.00 | 14,300.00 | 14,190.14 | -2.99% | 1,227,162 |
| Oct 20, 2025 | 14,370.00 | 14,840.00 | 14,100.00 | 14,740.00 | 14,626.76 | 2.65% | 963,818 |
| Oct 17, 2025 | 14,400.00 | 14,520.00 | 14,260.00 | 14,360.00 | 14,249.68 | -1.24% | 864,100 |
| Oct 16, 2025 | 14,330.00 | 14,680.00 | 14,330.00 | 14,540.00 | 14,428.30 | 0.48% | 867,754 |
| Oct 15, 2025 | 13,930.00 | 14,530.00 | 13,930.00 | 14,470.00 | 14,358.83 | 3.65% | 1,060,081 |
| Oct 14, 2025 | 13,940.00 | 14,080.00 | 13,760.00 | 13,960.00 | 13,852.75 | -0.99% | 1,244,592 |
| Oct 13, 2025 | 14,100.00 | 14,170.00 | 13,750.00 | 14,100.00 | 13,991.68 | 0.07% | 731,782 |
| Oct 10, 2025 | 14,460.00 | 14,550.00 | 14,040.00 | 14,090.00 | 13,981.75 | -4.08% | 1,051,098 |
| Oct 2, 2025 | 14,600.00 | 14,980.00 | 14,530.00 | 14,690.00 | 14,577.14 | 1.45% | 1,042,653 |
| Oct 1, 2025 | 14,590.00 | 14,640.00 | 14,430.00 | 14,480.00 | 14,368.76 | -0.75% | 574,633 |
| Sep 30, 2025 | 14,380.00 | 14,650.00 | 14,370.00 | 14,590.00 | 14,477.91 | 0.48% | 567,801 |
| Sep 29, 2025 | 14,630.00 | 14,770.00 | 14,410.00 | 14,520.00 | 14,408.45 | 0.62% | 456,979 |
| Sep 26, 2025 | 14,370.00 | 14,450.00 | 14,250.00 | 14,430.00 | 14,319.14 | -0.55% | 656,130 |
| Sep 25, 2025 | 14,610.00 | 14,750.00 | 14,490.00 | 14,510.00 | 14,398.53 | -0.82% | 646,169 |
| Sep 24, 2025 | 14,970.00 | 15,000.00 | 14,610.00 | 14,630.00 | 14,517.61 | -1.35% | 680,634 |
| Sep 23, 2025 | 14,790.00 | 15,130.00 | 14,790.00 | 14,830.00 | 14,716.07 | -0.74% | 669,113 |
| Sep 22, 2025 | 14,990.00 | 15,180.00 | 14,900.00 | 14,940.00 | 14,825.22 | 0.40% | 717,506 |
| Sep 19, 2025 | 15,050.00 | 15,190.00 | 14,760.00 | 14,880.00 | 14,765.69 | -1.98% | 2,064,405 |
| Sep 18, 2025 | 15,100.00 | 15,240.00 | 15,040.00 | 15,180.00 | 15,063.38 | 0.40% | 844,552 |
| Sep 17, 2025 | 15,340.00 | 15,350.00 | 15,090.00 | 15,120.00 | 15,003.84 | -1.50% | 731,886 |
| Sep 16, 2025 | 15,560.00 | 15,730.00 | 15,350.00 | 15,350.00 | 15,232.07 | -1.60% | 738,811 |
| Sep 15, 2025 | 15,460.00 | 15,820.00 | 15,460.00 | 15,600.00 | 15,480.15 | 0.58% | 1,186,247 |
| Sep 12, 2025 | 15,600.00 | 15,720.00 | 15,400.00 | 15,510.00 | 15,390.85 | 0.71% | 797,406 |
| Sep 11, 2025 | 15,470.00 | 15,650.00 | 15,270.00 | 15,400.00 | 15,281.69 | -0.39% | 1,336,231 |
| Sep 10, 2025 | 14,870.00 | 15,590.00 | 14,850.00 | 15,460.00 | 15,341.23 | 3.07% | 1,072,332 |
| Sep 9, 2025 | 14,700.00 | 15,000.00 | 14,520.00 | 15,000.00 | 14,884.76 | 3.02% | 1,033,961 |
| Sep 8, 2025 | 14,430.00 | 14,630.00 | 14,430.00 | 14,560.00 | 14,448.14 | 0.48% | 443,350 |
| Sep 5, 2025 | 14,380.00 | 14,570.00 | 14,380.00 | 14,490.00 | 14,378.68 | -0.21% | 493,842 |
| Sep 4, 2025 | 14,460.00 | 14,590.00 | 14,320.00 | 14,520.00 | 14,408.45 | -0.82% | 559,222 |
| Sep 3, 2025 | 14,560.00 | 14,720.00 | 14,490.00 | 14,640.00 | 14,527.53 | -0.48% | 616,861 |