BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 15,130
+280 (1.89%)
At close: Aug 14, 2026
BNK Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 18,220.00 | 18,760.00 | 17,950.00 | 18,160.00 | 17,977.79 | 1.74% | 796,698 |
| Jul 10, 2026 | 17,500.00 | 18,650.00 | 17,310.00 | 17,850.00 | 17,670.90 | 3.66% | 1,217,106 |
| Jul 9, 2026 | 18,240.00 | 18,250.00 | 17,040.00 | 17,220.00 | 17,047.22 | -3.96% | 1,264,697 |
| Jul 8, 2026 | 18,650.00 | 18,650.00 | 17,550.00 | 17,930.00 | 17,750.10 | -2.92% | 1,148,584 |
| Jul 7, 2026 | 18,620.00 | 18,900.00 | 18,060.00 | 18,470.00 | 18,284.68 | -0.75% | 902,063 |
| Jul 6, 2026 | 18,600.00 | 19,050.00 | 18,470.00 | 18,610.00 | 18,423.28 | -0.91% | 787,958 |
| Jul 3, 2026 | 18,380.00 | 18,850.00 | 18,240.00 | 18,780.00 | 18,591.57 | 3.59% | 1,496,653 |
| Jul 2, 2026 | 17,460.00 | 18,650.00 | 16,970.00 | 18,130.00 | 17,948.09 | 4.68% | 1,343,887 |
| Jul 1, 2026 | 17,490.00 | 17,680.00 | 16,920.00 | 17,320.00 | 17,146.22 | 1.58% | 563,275 |
| Jun 30, 2026 | 16,900.00 | 17,300.00 | 16,750.00 | 17,050.00 | 16,878.93 | 0.71% | 811,368 |
| Jun 29, 2026 | 16,030.00 | 17,150.00 | 15,600.00 | 16,930.00 | 16,760.13 | 6.61% | 1,085,392 |
| Jun 26, 2026 | 16,440.00 | 16,440.00 | 15,420.00 | 15,880.00 | 15,720.67 | -2.58% | 1,444,409 |
| Jun 25, 2026 | 16,610.00 | 17,050.00 | 16,200.00 | 16,300.00 | 16,136.45 | -0.79% | 984,593 |
| Jun 24, 2026 | 17,290.00 | 17,300.00 | 16,120.00 | 16,430.00 | 16,265.15 | -1.73% | 1,262,426 |
| Jun 23, 2026 | 17,100.00 | 17,600.00 | 16,530.00 | 16,720.00 | 16,552.24 | -1.36% | 1,048,742 |
| Jun 22, 2026 | 17,390.00 | 17,480.00 | 16,950.00 | 16,950.00 | 16,779.93 | -4.45% | 730,149 |
| Jun 19, 2026 | 17,760.00 | 18,290.00 | 17,300.00 | 17,740.00 | 17,562.01 | 0.06% | 1,670,369 |
| Jun 18, 2026 | 18,100.00 | 18,450.00 | 17,730.00 | 17,730.00 | 17,552.11 | -2.42% | 671,883 |
| Jun 17, 2026 | 18,580.00 | 19,020.00 | 18,170.00 | 18,170.00 | 17,987.69 | -1.62% | 1,194,991 |
| Jun 16, 2026 | 17,840.00 | 18,880.00 | 17,780.00 | 18,470.00 | 18,284.68 | 2.50% | 2,406,465 |
| Jun 15, 2026 | 17,800.00 | 18,510.00 | 17,680.00 | 18,020.00 | 17,839.20 | 1.98% | 1,123,978 |
| Jun 12, 2026 | 17,210.00 | 18,200.00 | 16,840.00 | 17,670.00 | 17,492.71 | 5.05% | 1,355,127 |
| Jun 11, 2026 | 16,620.00 | 17,060.00 | 16,060.00 | 16,820.00 | 16,651.24 | 0.30% | 2,134,574 |
| Jun 10, 2026 | 16,640.00 | 17,260.00 | 16,460.00 | 16,770.00 | 16,601.74 | -1.70% | 1,050,881 |
| Jun 9, 2026 | 16,240.00 | 17,390.00 | 16,050.00 | 17,060.00 | 16,888.83 | 5.11% | 1,714,300 |
| Jun 8, 2026 | 16,800.00 | 17,010.00 | 16,010.00 | 16,230.00 | 16,067.16 | -5.86% | 1,168,442 |
| Jun 5, 2026 | 17,770.00 | 18,100.00 | 17,080.00 | 17,240.00 | 17,067.02 | -0.17% | 1,173,612 |
| Jun 4, 2026 | 17,170.00 | 17,700.00 | 16,990.00 | 17,270.00 | 17,096.72 | 0.58% | 1,067,116 |