BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 18,730
-130 (-0.69%)
Apr 30, 2026, 3:30 PM KST
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,700.00 | 18,880.00 | 18,540.00 | 18,730.00 | 18,730.00 | -0.69% | 960,892 |
| Apr 29, 2026 | 18,980.00 | 18,990.00 | 18,510.00 | 18,860.00 | 18,860.00 | - | 1,056,039 |
| Apr 28, 2026 | 18,700.00 | 19,040.00 | 18,610.00 | 18,860.00 | 18,860.00 | 0.64% | 691,308 |
| Apr 27, 2026 | 18,950.00 | 19,030.00 | 18,580.00 | 18,740.00 | 18,740.00 | -1.37% | 882,547 |
| Apr 24, 2026 | 18,800.00 | 19,070.00 | 18,680.00 | 19,000.00 | 19,000.00 | 0.53% | 774,644 |
| Apr 23, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 1,446,895 |
| Apr 22, 2026 | 18,640.00 | 18,860.00 | 18,310.00 | 18,800.00 | 18,800.00 | -0.16% | 1,318,847 |
| Apr 21, 2026 | 19,120.00 | 19,400.00 | 18,690.00 | 18,830.00 | 18,830.00 | -1.88% | 964,439 |
| Apr 20, 2026 | 19,600.00 | 19,600.00 | 19,180.00 | 19,190.00 | 19,190.00 | 0.16% | 679,184 |
| Apr 17, 2026 | 19,020.00 | 19,320.00 | 18,900.00 | 19,160.00 | 19,160.00 | 0.05% | 852,299 |
| Apr 16, 2026 | 18,990.00 | 19,500.00 | 18,930.00 | 19,150.00 | 19,150.00 | 1.38% | 934,409 |
| Apr 15, 2026 | 18,900.00 | 19,100.00 | 18,720.00 | 18,890.00 | 18,890.00 | 1.34% | 956,114 |
| Apr 14, 2026 | 18,510.00 | 18,810.00 | 18,500.00 | 18,640.00 | 18,640.00 | 0.92% | 976,454 |
| Apr 13, 2026 | 18,160.00 | 18,730.00 | 18,100.00 | 18,470.00 | 18,470.00 | 0.11% | 887,636 |
| Apr 10, 2026 | 17,480.00 | 18,800.00 | 17,480.00 | 18,450.00 | 18,450.00 | 5.67% | 1,528,020 |
| Apr 9, 2026 | 17,610.00 | 17,850.00 | 17,200.00 | 17,460.00 | 17,460.00 | -1.13% | 1,467,623 |
| Apr 8, 2026 | 17,910.00 | 18,050.00 | 17,440.00 | 17,660.00 | 17,660.00 | 1.90% | 1,452,308 |
| Apr 7, 2026 | 17,450.00 | 17,640.00 | 17,270.00 | 17,330.00 | 17,330.00 | -0.23% | 1,155,930 |
| Apr 6, 2026 | 17,560.00 | 17,800.00 | 17,230.00 | 17,370.00 | 17,370.00 | -1.31% | 1,324,593 |
| Apr 3, 2026 | 17,750.00 | 18,100.00 | 17,570.00 | 17,600.00 | 17,600.00 | -0.17% | 631,529 |
| Apr 2, 2026 | 18,150.00 | 18,700.00 | 17,500.00 | 17,630.00 | 17,630.00 | -3.29% | 628,252 |
| Apr 1, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,230.00 | 18,230.00 | 1.90% | 813,147 |
| Mar 31, 2026 | 17,990.00 | 18,090.00 | 17,610.00 | 17,890.00 | 17,890.00 | -1.97% | 627,984 |
| Mar 30, 2026 | 17,990.00 | 18,350.00 | 17,740.00 | 18,250.00 | 18,250.00 | -2.30% | 590,761 |
| Mar 27, 2026 | 18,070.00 | 18,730.00 | 17,900.00 | 18,680.00 | 18,680.00 | 1.36% | 473,920 |
| Mar 26, 2026 | 18,840.00 | 18,840.00 | 18,250.00 | 18,430.00 | 18,430.00 | -0.11% | 567,696 |
| Mar 25, 2026 | 18,500.00 | 18,670.00 | 18,160.00 | 18,450.00 | 18,450.00 | 2.50% | 655,863 |
| 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 |