BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 18,000
+290 (1.64%)
Mar 24, 2026, 3:30 PM KST
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 18,300.00 | 18,300.00 | 17,550.00 | 18,000.00 | 18,000.00 | 1.64% | 601,263 |
| Mar 23, 2026 | 18,200.00 | 18,350.00 | 17,650.00 | 17,710.00 | 17,710.00 | -6.05% | 802,045 |
| Mar 20, 2026 | 18,420.00 | 19,220.00 | 18,400.00 | 18,850.00 | 18,850.00 | 2.00% | 3,717,020 |
| Mar 19, 2026 | 18,300.00 | 18,640.00 | 18,240.00 | 18,480.00 | 18,480.00 | -1.49% | 1,087,889 |
| Mar 18, 2026 | 18,700.00 | 19,030.00 | 18,600.00 | 18,760.00 | 18,760.00 | 1.52% | 927,774 |
| Mar 17, 2026 | 18,310.00 | 18,720.00 | 18,300.00 | 18,480.00 | 18,480.00 | 1.87% | 719,032 |
| Mar 16, 2026 | 18,050.00 | 18,470.00 | 17,940.00 | 18,140.00 | 18,140.00 | -0.71% | 600,310 |
| Mar 13, 2026 | 18,200.00 | 18,660.00 | 18,100.00 | 18,270.00 | 18,270.00 | -2.04% | 726,765 |
| Mar 12, 2026 | 18,890.00 | 18,990.00 | 18,450.00 | 18,650.00 | 18,650.00 | -2.10% | 776,727 |
| Mar 11, 2026 | 18,610.00 | 19,550.00 | 18,610.00 | 19,050.00 | 19,050.00 | 3.93% | 971,226 |
| Mar 10, 2026 | 18,430.00 | 18,700.00 | 17,890.00 | 18,330.00 | 18,330.00 | 2.80% | 980,243 |
| Mar 9, 2026 | 17,180.00 | 17,990.00 | 17,090.00 | 17,830.00 | 17,830.00 | -3.20% | 950,490 |
| Mar 6, 2026 | 18,190.00 | 18,580.00 | 18,090.00 | 18,420.00 | 18,420.00 | -2.02% | 921,211 |
| Mar 5, 2026 | 18,700.00 | 19,200.00 | 18,000.00 | 18,800.00 | 18,800.00 | 6.58% | 1,138,598 |
| Mar 4, 2026 | 19,690.00 | 19,690.00 | 17,400.00 | 17,640.00 | 17,640.00 | -10.37% | 1,506,501 |
| Mar 3, 2026 | 19,980.00 | 20,300.00 | 19,550.00 | 19,680.00 | 19,680.00 | -1.25% | 933,431 |
| Feb 27, 2026 | 20,550.00 | 20,550.00 | 19,900.00 | 19,930.00 | 19,930.00 | -2.78% | 975,475 |
| Feb 26, 2026 | 21,100.00 | 21,150.00 | 20,400.00 | 20,500.00 | 20,500.00 | -5.75% | 1,241,178 |
| Feb 25, 2026 | 21,800.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,375.00 | -0.23% | 1,543,161 |
| Feb 24, 2026 | 22,100.00 | 22,150.00 | 21,450.00 | 21,800.00 | 21,424.14 | -3.11% | 1,342,251 |
| Feb 23, 2026 | 22,850.00 | 23,000.00 | 22,250.00 | 22,500.00 | 22,112.07 | -0.66% | 1,086,609 |
| Feb 20, 2026 | 22,350.00 | 23,050.00 | 22,150.00 | 22,650.00 | 22,259.48 | 2.26% | 1,446,489 |
| Feb 19, 2026 | 22,750.00 | 22,850.00 | 21,900.00 | 22,150.00 | 21,768.10 | 0.45% | 1,690,512 |
| Feb 13, 2026 | 22,000.00 | 22,750.00 | 21,600.00 | 22,050.00 | 21,669.83 | 2.80% | 2,605,237 |
| Feb 12, 2026 | 20,750.00 | 21,550.00 | 20,400.00 | 21,450.00 | 21,080.17 | 5.93% | 2,493,513 |
| Feb 11, 2026 | 19,870.00 | 20,550.00 | 19,680.00 | 20,250.00 | 19,900.86 | 2.79% | 1,296,767 |
| Feb 10, 2026 | 19,720.00 | 19,920.00 | 19,360.00 | 19,700.00 | 19,360.34 | 1.29% | 973,305 |
| Feb 9, 2026 | 19,120.00 | 20,350.00 | 19,020.00 | 19,450.00 | 19,114.66 | 5.14% | 1,472,985 |
| Feb 6, 2026 | 17,820.00 | 18,600.00 | 17,210.00 | 18,500.00 | 18,181.03 | 3.87% | 1,483,254 |
| Feb 5, 2026 | 17,620.00 | 18,410.00 | 17,310.00 | 17,810.00 | 17,502.93 | -0.06% | 1,068,612 |
| Feb 4, 2026 | 17,500.00 | 17,880.00 | 17,300.00 | 17,820.00 | 17,512.76 | 1.83% | 1,172,365 |
| Feb 3, 2026 | 16,890.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,198.28 | 6.25% | 1,076,385 |
| Feb 2, 2026 | 16,940.00 | 17,110.00 | 16,430.00 | 16,470.00 | 16,186.03 | -0.84% | 937,192 |
| Jan 30, 2026 | 16,640.00 | 17,170.00 | 16,550.00 | 16,610.00 | 16,323.62 | -0.60% | 1,218,620 |
| Jan 29, 2026 | 16,350.00 | 16,850.00 | 16,180.00 | 16,710.00 | 16,421.90 | 1.95% | 1,193,442 |
| Jan 28, 2026 | 16,080.00 | 16,550.00 | 16,080.00 | 16,390.00 | 16,107.41 | 1.49% | 2,202,826 |
| Jan 27, 2026 | 15,870.00 | 16,280.00 | 15,840.00 | 16,150.00 | 15,871.55 | 1.44% | 1,464,214 |
| Jan 26, 2026 | 15,870.00 | 16,090.00 | 15,840.00 | 15,920.00 | 15,645.52 | 0.13% | 621,713 |
| Jan 23, 2026 | 15,580.00 | 15,940.00 | 15,550.00 | 15,900.00 | 15,625.86 | 1.47% | 729,321 |
| Jan 22, 2026 | 15,300.00 | 15,740.00 | 15,220.00 | 15,670.00 | 15,399.83 | 0.64% | 752,745 |
| Jan 21, 2026 | 15,370.00 | 15,630.00 | 15,210.00 | 15,570.00 | 15,301.55 | 1.43% | 979,334 |
| Jan 20, 2026 | 14,810.00 | 15,450.00 | 14,710.00 | 15,350.00 | 15,085.34 | 3.72% | 1,120,000 |
| Jan 19, 2026 | 14,900.00 | 14,940.00 | 14,710.00 | 14,800.00 | 14,544.83 | -0.94% | 786,372 |
| Jan 16, 2026 | 15,260.00 | 15,260.00 | 14,940.00 | 14,940.00 | 14,682.41 | -1.06% | 773,270 |
| Jan 15, 2026 | 15,170.00 | 15,400.00 | 15,040.00 | 15,100.00 | 14,839.66 | -0.46% | 1,067,612 |
| Jan 14, 2026 | 15,200.00 | 15,210.00 | 15,000.00 | 15,170.00 | 14,908.45 | 0.46% | 894,765 |
| Jan 13, 2026 | 15,260.00 | 15,290.00 | 14,970.00 | 15,100.00 | 14,839.66 | -0.20% | 705,496 |
| Jan 12, 2026 | 15,350.00 | 15,350.00 | 14,950.00 | 15,130.00 | 14,869.14 | -1.11% | 846,520 |
| Jan 9, 2026 | 15,430.00 | 15,510.00 | 15,180.00 | 15,300.00 | 15,036.21 | -0.20% | 726,741 |
| Jan 8, 2026 | 15,390.00 | 15,450.00 | 15,210.00 | 15,330.00 | 15,065.69 | -1.35% | 811,103 |