BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 15,470
+120 (0.78%)
Last updated: Jan 21, 2026, 12:16 PM KST
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15,300.00 | 15,740.00 | 15,220.00 | 15,670.00 | 15,670.00 | 0.64% | 752,745 |
| Jan 21, 2026 | 15,370.00 | 15,630.00 | 15,210.00 | 15,570.00 | 15,570.00 | 1.43% | 979,334 |
| Jan 20, 2026 | 14,810.00 | 15,450.00 | 14,710.00 | 15,350.00 | 15,350.00 | 3.72% | 1,086,262 |
| Jan 19, 2026 | 14,900.00 | 14,940.00 | 14,710.00 | 14,800.00 | 14,800.00 | -0.94% | 786,363 |
| Jan 16, 2026 | 15,260.00 | 15,260.00 | 14,940.00 | 14,940.00 | 14,940.00 | -1.06% | 771,258 |
| Jan 15, 2026 | 15,170.00 | 15,400.00 | 15,040.00 | 15,100.00 | 15,100.00 | -0.46% | 1,067,553 |
| Jan 14, 2026 | 15,200.00 | 15,210.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.46% | 894,765 |
| Jan 13, 2026 | 15,260.00 | 15,290.00 | 14,970.00 | 15,100.00 | 15,100.00 | -0.20% | 705,496 |
| Jan 12, 2026 | 15,350.00 | 15,350.00 | 14,950.00 | 15,130.00 | 15,130.00 | -1.11% | 846,520 |
| Jan 9, 2026 | 15,430.00 | 15,510.00 | 15,180.00 | 15,300.00 | 15,300.00 | -0.20% | 726,741 |
| Jan 8, 2026 | 15,390.00 | 15,450.00 | 15,210.00 | 15,330.00 | 15,330.00 | -1.35% | 811,103 |
| Jan 7, 2026 | 15,600.00 | 15,880.00 | 15,410.00 | 15,540.00 | 15,540.00 | -1.96% | 695,471 |
| Jan 6, 2026 | 15,710.00 | 15,910.00 | 15,630.00 | 15,850.00 | 15,850.00 | 1.41% | 705,644 |
| Jan 5, 2026 | 15,810.00 | 15,980.00 | 15,520.00 | 15,630.00 | 15,630.00 | -0.64% | 555,412 |
| Jan 2, 2026 | 15,870.00 | 16,000.00 | 15,670.00 | 15,730.00 | 15,730.00 | -0.88% | 588,153 |
| Dec 30, 2025 | 15,960.00 | 16,000.00 | 15,840.00 | 15,870.00 | 15,870.00 | -1.06% | 392,664 |
| Dec 29, 2025 | 15,820.00 | 16,150.00 | 15,510.00 | 16,040.00 | 16,040.00 | 0.25% | 1,460,837 |
| Dec 26, 2025 | 16,130.00 | 16,380.00 | 15,830.00 | 16,000.00 | 16,000.00 | -1.23% | 686,389 |
| Dec 24, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.37% | 697,944 |
| Dec 23, 2025 | 16,250.00 | 16,520.00 | 15,970.00 | 16,140.00 | 16,140.00 | -0.55% | 2,149,271 |
| Dec 22, 2025 | 16,030.00 | 16,350.00 | 15,930.00 | 16,230.00 | 16,230.00 | 1.63% | 1,311,128 |
| Dec 19, 2025 | 15,940.00 | 16,070.00 | 15,660.00 | 15,970.00 | 15,970.00 | 0.19% | 991,863 |
| Dec 18, 2025 | 15,750.00 | 16,410.00 | 15,600.00 | 15,940.00 | 15,940.00 | 1.21% | 1,516,153 |
| Dec 17, 2025 | 15,380.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,750.00 | 2.81% | 1,166,425 |
| Dec 16, 2025 | 15,410.00 | 15,540.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.52% | 2,158,340 |
| Dec 15, 2025 | 15,220.00 | 15,590.00 | 15,110.00 | 15,400.00 | 15,400.00 | 0.92% | 1,345,888 |
| Dec 12, 2025 | 15,350.00 | 15,450.00 | 15,100.00 | 15,260.00 | 15,260.00 | 0.79% | 1,401,139 |
| Dec 11, 2025 | 15,470.00 | 15,500.00 | 15,140.00 | 15,140.00 | 15,140.00 | -1.17% | 997,674 |
| Dec 10, 2025 | 15,590.00 | 15,590.00 | 15,320.00 | 15,320.00 | 15,320.00 | -1.42% | 512,263 |
| Dec 9, 2025 | 15,600.00 | 15,670.00 | 15,290.00 | 15,540.00 | 15,540.00 | -0.38% | 706,184 |
| Dec 8, 2025 | 15,730.00 | 15,740.00 | 15,380.00 | 15,600.00 | 15,600.00 | -0.70% | 564,348 |
| Dec 5, 2025 | 15,430.00 | 15,740.00 | 15,360.00 | 15,710.00 | 15,710.00 | 1.29% | 716,478 |
| Dec 4, 2025 | 15,510.00 | 15,600.00 | 15,110.00 | 15,510.00 | 15,510.00 | -0.58% | 951,755 |
| Dec 3, 2025 | 15,540.00 | 15,820.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.13% | 1,060,846 |
| Dec 2, 2025 | 15,300.00 | 15,910.00 | 15,220.00 | 15,620.00 | 15,620.00 | 2.09% | 1,219,948 |
| Dec 1, 2025 | 15,100.00 | 15,380.00 | 15,040.00 | 15,300.00 | 15,300.00 | 1.66% | 981,692 |
| Nov 28, 2025 | 15,240.00 | 15,240.00 | 14,930.00 | 15,050.00 | 15,050.00 | 0.13% | 513,369 |
| Nov 27, 2025 | 15,060.00 | 15,320.00 | 15,020.00 | 15,030.00 | 15,030.00 | -1.12% | 457,735 |
| Nov 26, 2025 | 14,940.00 | 15,200.00 | 14,870.00 | 15,200.00 | 15,200.00 | 2.49% | 711,508 |
| Nov 25, 2025 | 14,920.00 | 15,050.00 | 14,700.00 | 14,830.00 | 14,830.00 | 0.14% | 636,743 |
| Nov 24, 2025 | 15,060.00 | 15,190.00 | 14,730.00 | 14,810.00 | 14,810.00 | -0.74% | 907,026 |
| Nov 21, 2025 | 15,110.00 | 15,110.00 | 14,740.00 | 14,920.00 | 14,920.00 | -0.40% | 606,741 |
| Nov 20, 2025 | 14,860.00 | 15,140.00 | 14,860.00 | 14,980.00 | 14,980.00 | 0.88% | 650,501 |
| Nov 19, 2025 | 14,990.00 | 15,010.00 | 14,640.00 | 14,850.00 | 14,850.00 | 0.34% | 812,744 |
| 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 |