BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 15,970
+340 (2.18%)
At close: Sep 23, 2026
BNK Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,070.00 | 16,630.00 | 15,870.00 | 15,970.00 | 15,970.00 | 2.18% | 1,066,314 |
| Sep 22, 2026 | 15,710.00 | 15,860.00 | 15,530.00 | 15,630.00 | 15,630.00 | -0.76% | 521,288 |
| Sep 21, 2026 | 15,590.00 | 15,800.00 | 15,520.00 | 15,750.00 | 15,750.00 | 0.96% | 576,700 |
| Sep 18, 2026 | 15,850.00 | 15,860.00 | 15,530.00 | 15,600.00 | 15,600.00 | -0.76% | 1,593,764 |
| Sep 17, 2026 | 16,150.00 | 16,210.00 | 15,670.00 | 15,720.00 | 15,720.00 | -2.30% | 701,886 |
| Sep 16, 2026 | 16,050.00 | 16,340.00 | 16,020.00 | 16,090.00 | 16,090.00 | 0.31% | 887,050 |
| Sep 15, 2026 | 15,910.00 | 16,160.00 | 15,790.00 | 16,040.00 | 16,040.00 | 0.19% | 681,924 |
| Sep 14, 2026 | 15,840.00 | 16,320.00 | 15,760.00 | 16,010.00 | 16,010.00 | 0.50% | 2,611,581 |
| Sep 11, 2026 | 15,380.00 | 16,230.00 | 15,230.00 | 15,930.00 | 15,930.00 | 2.05% | 1,260,690 |
| Sep 10, 2026 | 15,260.00 | 15,870.00 | 15,230.00 | 15,610.00 | 15,610.00 | 0.58% | 1,890,715 |
| Sep 9, 2026 | 15,550.00 | 15,640.00 | 15,360.00 | 15,520.00 | 15,520.00 | -0.45% | 685,867 |
| Sep 8, 2026 | 15,850.00 | 15,960.00 | 15,580.00 | 15,590.00 | 15,590.00 | -1.33% | 883,129 |
| Sep 7, 2026 | 15,580.00 | 15,860.00 | 15,440.00 | 15,800.00 | 15,800.00 | 2.66% | 739,913 |
| Sep 4, 2026 | 15,830.00 | 15,860.00 | 15,300.00 | 15,390.00 | 15,390.00 | -2.72% | 966,052 |
| Sep 3, 2026 | 15,170.00 | 16,030.00 | 15,000.00 | 15,820.00 | 15,820.00 | 4.49% | 1,375,135 |
| Sep 2, 2026 | 15,130.00 | 15,490.00 | 15,110.00 | 15,140.00 | 15,140.00 | -1.75% | 982,375 |
| Sep 1, 2026 | 15,010.00 | 15,640.00 | 14,930.00 | 15,410.00 | 15,410.00 | 1.38% | 880,754 |
| Aug 31, 2026 | 15,170.00 | 15,200.00 | 14,920.00 | 15,200.00 | 15,200.00 | 0.53% | 1,059,553 |
| Aug 28, 2026 | 14,830.00 | 15,150.00 | 14,770.00 | 15,120.00 | 15,120.00 | 1.00% | 721,048 |
| Aug 27, 2026 | 15,000.00 | 15,180.00 | 14,770.00 | 14,970.00 | 14,970.00 | 0.60% | 696,058 |
| Aug 26, 2026 | 14,930.00 | 15,020.00 | 14,780.00 | 14,880.00 | 14,880.00 | 0.27% | 459,542 |
| Aug 25, 2026 | 14,370.00 | 14,910.00 | 14,270.00 | 14,840.00 | 14,840.00 | 3.34% | 668,467 |
| Aug 24, 2026 | 14,330.00 | 14,380.00 | 14,130.00 | 14,360.00 | 14,360.00 | 0.35% | 616,046 |
| Aug 21, 2026 | 14,200.00 | 14,460.00 | 14,010.00 | 14,310.00 | 14,310.00 | 0.07% | 1,216,329 |
| Aug 20, 2026 | 14,520.00 | 14,590.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.46% | 1,015,798 |
| Aug 19, 2026 | 14,500.00 | 14,740.00 | 14,210.00 | 14,660.00 | 14,660.00 | -1.08% | 1,185,957 |
| Aug 18, 2026 | 14,990.00 | 15,090.00 | 14,670.00 | 14,820.00 | 14,820.00 | -2.05% | 1,094,078 |
| Aug 14, 2026 | 14,750.00 | 15,140.00 | 14,710.00 | 15,130.00 | 15,130.00 | 1.89% | 1,063,153 |
| Aug 13, 2026 | 14,720.00 | 14,930.00 | 14,620.00 | 14,850.00 | 14,850.00 | 1.16% | 1,442,788 |
| Aug 12, 2026 | 14,850.00 | 14,990.00 | 14,660.00 | 14,680.00 | 14,680.00 | -1.48% | 1,054,101 |
| Aug 11, 2026 | 14,900.00 | 15,100.00 | 14,630.00 | 14,900.00 | 14,900.00 | 0.68% | 877,257 |
| Aug 10, 2026 | 15,090.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,800.00 | -1.32% | 1,105,334 |
| Aug 7, 2026 | 14,830.00 | 15,200.00 | 14,760.00 | 15,150.00 | 14,997.99 | 1.54% | 935,639 |
| Aug 6, 2026 | 14,980.00 | 15,170.00 | 14,740.00 | 14,920.00 | 14,770.30 | -0.13% | 1,031,177 |
| Aug 5, 2026 | 15,130.00 | 15,390.00 | 14,940.00 | 14,940.00 | 14,790.10 | -1.13% | 1,275,743 |
| Aug 4, 2026 | 14,850.00 | 15,200.00 | 14,830.00 | 15,110.00 | 14,958.39 | 0.13% | 1,081,012 |
| Aug 3, 2026 | 14,940.00 | 15,100.00 | 14,630.00 | 15,090.00 | 14,938.60 | -0.53% | 1,497,895 |
| Jul 31, 2026 | 15,050.00 | 15,390.00 | 14,830.00 | 15,170.00 | 15,017.79 | 2.50% | 1,493,667 |
| Jul 30, 2026 | 15,390.00 | 15,510.00 | 14,620.00 | 14,800.00 | 14,651.51 | -1.07% | 1,459,828 |
| Jul 29, 2026 | 17,280.00 | 17,300.00 | 14,170.00 | 14,960.00 | 14,809.90 | -13.38% | 3,466,982 |
| Jul 28, 2026 | 18,030.00 | 18,050.00 | 16,990.00 | 17,270.00 | 17,096.72 | -4.69% | 1,096,233 |
| Jul 27, 2026 | 18,250.00 | 18,540.00 | 17,900.00 | 18,120.00 | 17,938.19 | 0.44% | 378,859 |
| Jul 24, 2026 | 17,520.00 | 18,160.00 | 17,500.00 | 18,040.00 | 17,859.00 | 1.52% | 704,737 |
| Jul 23, 2026 | 17,630.00 | 17,990.00 | 17,450.00 | 17,770.00 | 17,591.71 | -0.06% | 630,931 |
| Jul 22, 2026 | 18,160.00 | 18,470.00 | 17,750.00 | 17,780.00 | 17,601.61 | -1.77% | 683,412 |
| Jul 21, 2026 | 17,500.00 | 18,380.00 | 17,440.00 | 18,100.00 | 17,918.39 | 2.26% | 811,387 |
| Jul 20, 2026 | 18,330.00 | 18,330.00 | 17,490.00 | 17,700.00 | 17,522.41 | -3.44% | 791,269 |
| Jul 16, 2026 | 18,470.00 | 18,790.00 | 17,900.00 | 18,330.00 | 18,146.09 | 0.60% | 820,582 |
| Jul 15, 2026 | 18,340.00 | 18,550.00 | 18,130.00 | 18,220.00 | 18,037.19 | 1.11% | 606,747 |
| Jul 14, 2026 | 18,380.00 | 18,720.00 | 17,980.00 | 18,020.00 | 17,839.20 | -0.77% | 1,936,615 |