BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 18,040
+270 (1.52%)
Jul 24, 2026, 3:30 PM KST
BNK Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17,520.00 | 18,160.00 | 17,500.00 | 18,040.00 | 18,040.00 | 1.52% | 704,737 |
| Jul 23, 2026 | 17,630.00 | 17,990.00 | 17,450.00 | 17,770.00 | 17,770.00 | -0.06% | 630,931 |
| Jul 22, 2026 | 18,160.00 | 18,470.00 | 17,750.00 | 17,780.00 | 17,780.00 | -1.77% | 683,412 |
| Jul 21, 2026 | 17,500.00 | 18,380.00 | 17,440.00 | 18,100.00 | 18,100.00 | 2.26% | 811,387 |
| Jul 20, 2026 | 18,330.00 | 18,330.00 | 17,490.00 | 17,700.00 | 17,700.00 | -3.44% | 791,269 |
| Jul 16, 2026 | 18,470.00 | 18,790.00 | 17,900.00 | 18,330.00 | 18,330.00 | 0.60% | 820,582 |
| Jul 15, 2026 | 18,340.00 | 18,550.00 | 18,130.00 | 18,220.00 | 18,220.00 | 1.11% | 606,747 |
| Jul 14, 2026 | 18,380.00 | 18,720.00 | 17,980.00 | 18,020.00 | 18,020.00 | -0.77% | 1,808,505 |
| Jul 13, 2026 | 18,220.00 | 18,760.00 | 17,950.00 | 18,160.00 | 18,160.00 | 1.74% | 796,041 |
| Jul 10, 2026 | 17,500.00 | 18,650.00 | 17,310.00 | 17,850.00 | 17,850.00 | 3.66% | 1,217,106 |
| Jul 9, 2026 | 18,240.00 | 18,250.00 | 17,040.00 | 17,220.00 | 17,220.00 | -3.96% | 1,264,697 |
| Jul 8, 2026 | 18,650.00 | 18,650.00 | 17,550.00 | 17,930.00 | 17,930.00 | -2.92% | 1,148,584 |
| Jul 7, 2026 | 18,620.00 | 18,900.00 | 18,060.00 | 18,470.00 | 18,470.00 | -0.75% | 902,063 |
| Jul 6, 2026 | 18,600.00 | 19,050.00 | 18,470.00 | 18,610.00 | 18,610.00 | -0.91% | 787,752 |
| Jul 3, 2026 | 18,380.00 | 18,850.00 | 18,240.00 | 18,780.00 | 18,780.00 | 3.59% | 1,428,007 |
| Jul 2, 2026 | 17,460.00 | 18,650.00 | 16,970.00 | 18,130.00 | 18,130.00 | 4.68% | 1,343,887 |
| Jul 1, 2026 | 17,490.00 | 17,680.00 | 16,920.00 | 17,320.00 | 17,320.00 | 1.58% | 563,275 |
| Jun 30, 2026 | 16,900.00 | 17,300.00 | 16,750.00 | 17,050.00 | 17,050.00 | 0.71% | 802,941 |
| Jun 29, 2026 | 16,030.00 | 17,150.00 | 15,600.00 | 16,930.00 | 16,930.00 | 6.61% | 1,085,392 |
| Jun 26, 2026 | 16,440.00 | 16,440.00 | 15,420.00 | 15,880.00 | 15,880.00 | -2.58% | 1,444,409 |
| Jun 25, 2026 | 16,610.00 | 17,050.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.79% | 879,576 |
| Jun 24, 2026 | 17,290.00 | 17,300.00 | 16,120.00 | 16,430.00 | 16,430.00 | -1.73% | 1,218,934 |
| Jun 23, 2026 | 17,100.00 | 17,600.00 | 16,530.00 | 16,720.00 | 16,720.00 | -1.36% | 1,048,742 |
| Jun 22, 2026 | 17,390.00 | 17,480.00 | 16,950.00 | 16,950.00 | 16,950.00 | -4.45% | 730,149 |
| Jun 19, 2026 | 17,760.00 | 18,290.00 | 17,300.00 | 17,740.00 | 17,740.00 | 0.06% | 1,670,369 |
| Jun 18, 2026 | 18,100.00 | 18,450.00 | 17,730.00 | 17,730.00 | 17,730.00 | -2.42% | 671,883 |
| Jun 17, 2026 | 18,580.00 | 19,020.00 | 18,170.00 | 18,170.00 | 18,170.00 | -1.62% | 1,194,991 |
| Jun 16, 2026 | 17,840.00 | 18,880.00 | 17,780.00 | 18,470.00 | 18,470.00 | 2.50% | 2,406,465 |
| Jun 15, 2026 | 17,800.00 | 18,510.00 | 17,680.00 | 18,020.00 | 18,020.00 | 1.98% | 1,123,978 |
| Jun 12, 2026 | 17,210.00 | 18,200.00 | 16,840.00 | 17,670.00 | 17,670.00 | 5.05% | 1,355,127 |
| Jun 11, 2026 | 16,620.00 | 17,060.00 | 16,060.00 | 16,820.00 | 16,820.00 | 0.30% | 2,134,574 |
| Jun 10, 2026 | 16,640.00 | 17,260.00 | 16,460.00 | 16,770.00 | 16,770.00 | -1.70% | 1,050,881 |
| Jun 9, 2026 | 16,240.00 | 17,390.00 | 16,050.00 | 17,060.00 | 17,060.00 | 5.11% | 1,714,300 |
| Jun 8, 2026 | 16,800.00 | 17,010.00 | 16,010.00 | 16,230.00 | 16,230.00 | -5.86% | 1,168,442 |
| Jun 5, 2026 | 17,770.00 | 18,100.00 | 17,080.00 | 17,240.00 | 17,240.00 | -0.17% | 1,173,612 |
| Jun 4, 2026 | 17,170.00 | 17,700.00 | 16,990.00 | 17,270.00 | 17,270.00 | 0.58% | 1,067,116 |
| Jun 2, 2026 | 16,970.00 | 17,220.00 | 16,700.00 | 17,170.00 | 17,170.00 | 1.06% | 1,268,238 |
| Jun 1, 2026 | 16,740.00 | 17,380.00 | 16,640.00 | 16,990.00 | 16,990.00 | 1.01% | 1,228,742 |
| May 29, 2026 | 17,220.00 | 17,310.00 | 16,670.00 | 16,820.00 | 16,820.00 | -1.69% | 1,337,299 |
| May 28, 2026 | 17,150.00 | 17,370.00 | 16,670.00 | 17,110.00 | 17,110.00 | -0.18% | 1,031,636 |
| May 27, 2026 | 17,460.00 | 17,790.00 | 16,910.00 | 17,140.00 | 17,140.00 | -3.00% | 1,162,536 |
| May 26, 2026 | 17,590.00 | 17,830.00 | 17,320.00 | 17,670.00 | 17,670.00 | 1.14% | 739,617 |
| May 22, 2026 | 17,340.00 | 17,500.00 | 17,040.00 | 17,470.00 | 17,470.00 | 1.69% | 811,130 |
| May 21, 2026 | 16,880.00 | 17,190.00 | 16,780.00 | 17,180.00 | 17,180.00 | 2.87% | 1,140,055 |
| May 20, 2026 | 17,580.00 | 17,590.00 | 16,530.00 | 16,700.00 | 16,700.00 | -3.24% | 1,140,382 |
| May 19, 2026 | 17,430.00 | 17,440.00 | 16,890.00 | 17,260.00 | 17,260.00 | - | 937,392 |
| May 18, 2026 | 17,340.00 | 17,500.00 | 16,710.00 | 17,260.00 | 17,260.00 | -0.35% | 1,249,232 |
| May 15, 2026 | 17,440.00 | 17,700.00 | 17,110.00 | 17,320.00 | 17,320.00 | -1.03% | 2,012,891 |
| May 14, 2026 | 17,030.00 | 17,540.00 | 16,840.00 | 17,500.00 | 17,500.00 | 2.70% | 2,743,887 |
| May 13, 2026 | 17,640.00 | 17,800.00 | 17,060.00 | 17,190.00 | 17,040.00 | -1.66% | 1,346,233 |