BNK Financial Group Inc. (KRX:138930)
South Korea · Delayed Price · Currency is KRW 17,470
+290 (1.69%)
May 22, 2026, 3:30 PM KST
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 17,720.00 | 17,880.00 | 17,100.00 | 17,480.00 | 17,327.47 | -0.91% | 1,239,314 |
| May 11, 2026 | 17,800.00 | 17,980.00 | 17,510.00 | 17,640.00 | 17,486.07 | -1.45% | 1,156,663 |
| May 8, 2026 | 18,300.00 | 18,300.00 | 17,840.00 | 17,900.00 | 17,743.80 | -1.65% | 942,205 |
| May 7, 2026 | 18,290.00 | 18,390.00 | 17,960.00 | 18,200.00 | 18,041.19 | 0.39% | 1,105,232 |
| May 6, 2026 | 18,250.00 | 18,490.00 | 18,010.00 | 18,130.00 | 17,971.80 | -0.38% | 1,381,309 |
| May 4, 2026 | 19,010.00 | 19,100.00 | 18,010.00 | 18,200.00 | 18,041.19 | -2.83% | 1,373,777 |
| Apr 30, 2026 | 18,700.00 | 18,880.00 | 18,540.00 | 18,730.00 | 18,566.56 | -0.69% | 960,892 |
| Apr 29, 2026 | 18,980.00 | 18,990.00 | 18,510.00 | 18,860.00 | 18,695.43 | - | 1,105,041 |
| Apr 28, 2026 | 18,700.00 | 19,040.00 | 18,610.00 | 18,860.00 | 18,695.43 | 0.64% | 691,308 |
| Apr 27, 2026 | 18,950.00 | 19,030.00 | 18,580.00 | 18,740.00 | 18,576.47 | -1.37% | 882,547 |
| Apr 24, 2026 | 18,800.00 | 19,070.00 | 18,680.00 | 19,000.00 | 18,834.21 | 0.53% | 774,644 |
| Apr 23, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,735.08 | 0.53% | 1,446,895 |
| Apr 22, 2026 | 18,640.00 | 18,860.00 | 18,310.00 | 18,800.00 | 18,635.95 | -0.16% | 1,318,847 |
| Apr 21, 2026 | 19,120.00 | 19,400.00 | 18,690.00 | 18,830.00 | 18,665.69 | -1.88% | 964,439 |
| Apr 20, 2026 | 19,600.00 | 19,600.00 | 19,180.00 | 19,190.00 | 19,022.55 | 0.16% | 679,184 |
| Apr 17, 2026 | 19,020.00 | 19,320.00 | 18,900.00 | 19,160.00 | 18,992.81 | 0.05% | 852,299 |
| Apr 16, 2026 | 18,990.00 | 19,500.00 | 18,930.00 | 19,150.00 | 18,982.90 | 1.38% | 934,421 |
| Apr 15, 2026 | 18,900.00 | 19,100.00 | 18,720.00 | 18,890.00 | 18,725.17 | 1.34% | 956,114 |
| Apr 14, 2026 | 18,510.00 | 18,810.00 | 18,500.00 | 18,640.00 | 18,477.35 | 0.92% | 976,454 |
| Apr 13, 2026 | 18,160.00 | 18,730.00 | 18,100.00 | 18,470.00 | 18,308.83 | 0.11% | 887,636 |
| Apr 10, 2026 | 17,480.00 | 18,800.00 | 17,480.00 | 18,450.00 | 18,289.01 | 5.67% | 1,528,020 |
| Apr 9, 2026 | 17,610.00 | 17,850.00 | 17,200.00 | 17,460.00 | 17,307.64 | -1.13% | 1,467,624 |
| Apr 8, 2026 | 17,910.00 | 18,050.00 | 17,440.00 | 17,660.00 | 17,505.90 | 1.90% | 1,452,308 |
| Apr 7, 2026 | 17,450.00 | 17,640.00 | 17,270.00 | 17,330.00 | 17,178.78 | -0.23% | 1,155,931 |
| Apr 6, 2026 | 17,560.00 | 17,800.00 | 17,230.00 | 17,370.00 | 17,218.43 | -1.31% | 1,324,593 |
| Apr 3, 2026 | 17,750.00 | 18,100.00 | 17,570.00 | 17,600.00 | 17,446.42 | -0.17% | 631,529 |
| Apr 2, 2026 | 18,150.00 | 18,700.00 | 17,500.00 | 17,630.00 | 17,476.16 | -3.29% | 628,252 |
| Apr 1, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,230.00 | 18,070.92 | 1.90% | 813,147 |
| Mar 31, 2026 | 17,990.00 | 18,090.00 | 17,610.00 | 17,890.00 | 17,733.89 | -1.97% | 627,984 |
| Mar 30, 2026 | 17,990.00 | 18,350.00 | 17,740.00 | 18,250.00 | 18,090.75 | -2.30% | 590,761 |
| Mar 27, 2026 | 18,070.00 | 18,730.00 | 17,900.00 | 18,680.00 | 18,517.00 | 1.36% | 473,920 |
| Mar 26, 2026 | 18,840.00 | 18,840.00 | 18,250.00 | 18,430.00 | 18,269.18 | -0.11% | 567,704 |
| Mar 25, 2026 | 18,500.00 | 18,670.00 | 18,160.00 | 18,450.00 | 18,289.01 | 2.50% | 656,148 |
| Mar 24, 2026 | 18,300.00 | 18,300.00 | 17,550.00 | 18,000.00 | 17,842.93 | 1.64% | 601,263 |
| Mar 23, 2026 | 18,200.00 | 18,350.00 | 17,650.00 | 17,710.00 | 17,555.46 | -6.05% | 802,045 |
| Mar 20, 2026 | 18,420.00 | 19,220.00 | 18,400.00 | 18,850.00 | 18,685.51 | 2.00% | 4,336,334 |
| Mar 19, 2026 | 18,300.00 | 18,640.00 | 18,240.00 | 18,480.00 | 18,318.74 | -1.49% | 1,087,952 |
| Mar 18, 2026 | 18,700.00 | 19,030.00 | 18,600.00 | 18,760.00 | 18,596.30 | 1.52% | 1,757,922 |
| Mar 17, 2026 | 18,310.00 | 18,720.00 | 18,300.00 | 18,480.00 | 18,318.74 | 1.87% | 719,032 |
| Mar 16, 2026 | 18,050.00 | 18,470.00 | 17,940.00 | 18,140.00 | 17,981.71 | -0.71% | 600,310 |
| Mar 13, 2026 | 18,200.00 | 18,660.00 | 18,100.00 | 18,270.00 | 18,110.58 | -2.04% | 726,765 |
| Mar 12, 2026 | 18,890.00 | 18,990.00 | 18,450.00 | 18,650.00 | 18,487.26 | -2.10% | 776,727 |