BNK Financial Group Inc. (KRX:138930)
South Korea
· Delayed Price · Currency is KRW 17,830
-590 (-3.20%)
At close: Mar 9, 2026
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 22,000.00 | 22,750.00 | 21,600.00 | 22,050.00 | 21,669.83 | 2.80% | 2,605,237 |
| Feb 12, 2026 | 20,750.00 | 21,550.00 | 20,400.00 | 21,450.00 | 21,080.17 | 5.93% | 2,493,513 |
| Feb 11, 2026 | 19,870.00 | 20,550.00 | 19,680.00 | 20,250.00 | 19,900.86 | 2.79% | 1,296,767 |
| Feb 10, 2026 | 19,720.00 | 19,920.00 | 19,360.00 | 19,700.00 | 19,360.34 | 1.29% | 973,305 |
| Feb 9, 2026 | 19,120.00 | 20,350.00 | 19,020.00 | 19,450.00 | 19,114.66 | 5.14% | 1,472,985 |
| Feb 6, 2026 | 17,820.00 | 18,600.00 | 17,210.00 | 18,500.00 | 18,181.03 | 3.87% | 1,483,254 |
| Feb 5, 2026 | 17,620.00 | 18,410.00 | 17,310.00 | 17,810.00 | 17,502.93 | -0.06% | 1,068,612 |
| Feb 4, 2026 | 17,500.00 | 17,880.00 | 17,300.00 | 17,820.00 | 17,512.76 | 1.83% | 1,172,365 |
| Feb 3, 2026 | 16,890.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,198.28 | 6.25% | 1,076,385 |
| Feb 2, 2026 | 16,940.00 | 17,110.00 | 16,430.00 | 16,470.00 | 16,186.03 | -0.84% | 937,192 |
| Jan 30, 2026 | 16,640.00 | 17,170.00 | 16,550.00 | 16,610.00 | 16,323.62 | -0.60% | 1,218,620 |
| Jan 29, 2026 | 16,350.00 | 16,850.00 | 16,180.00 | 16,710.00 | 16,421.90 | 1.95% | 1,193,442 |
| Jan 28, 2026 | 16,080.00 | 16,550.00 | 16,080.00 | 16,390.00 | 16,107.41 | 1.49% | 2,202,826 |
| Jan 27, 2026 | 15,870.00 | 16,280.00 | 15,840.00 | 16,150.00 | 15,871.55 | 1.44% | 1,464,214 |
| Jan 26, 2026 | 15,870.00 | 16,090.00 | 15,840.00 | 15,920.00 | 15,645.52 | 0.13% | 621,713 |
| Jan 23, 2026 | 15,580.00 | 15,940.00 | 15,550.00 | 15,900.00 | 15,625.86 | 1.47% | 729,321 |
| Jan 22, 2026 | 15,300.00 | 15,740.00 | 15,220.00 | 15,670.00 | 15,399.83 | 0.64% | 752,745 |
| Jan 21, 2026 | 15,370.00 | 15,630.00 | 15,210.00 | 15,570.00 | 15,301.55 | 1.43% | 979,334 |
| Jan 20, 2026 | 14,810.00 | 15,450.00 | 14,710.00 | 15,350.00 | 15,085.34 | 3.72% | 1,120,000 |
| Jan 19, 2026 | 14,900.00 | 14,940.00 | 14,710.00 | 14,800.00 | 14,544.83 | -0.94% | 786,372 |
| Jan 16, 2026 | 15,260.00 | 15,260.00 | 14,940.00 | 14,940.00 | 14,682.41 | -1.06% | 773,270 |
| Jan 15, 2026 | 15,170.00 | 15,400.00 | 15,040.00 | 15,100.00 | 14,839.66 | -0.46% | 1,067,612 |
| Jan 14, 2026 | 15,200.00 | 15,210.00 | 15,000.00 | 15,170.00 | 14,908.45 | 0.46% | 894,765 |
| Jan 13, 2026 | 15,260.00 | 15,290.00 | 14,970.00 | 15,100.00 | 14,839.66 | -0.20% | 705,496 |
| Jan 12, 2026 | 15,350.00 | 15,350.00 | 14,950.00 | 15,130.00 | 14,869.14 | -1.11% | 846,520 |
| Jan 9, 2026 | 15,430.00 | 15,510.00 | 15,180.00 | 15,300.00 | 15,036.21 | -0.20% | 726,741 |
| Jan 8, 2026 | 15,390.00 | 15,450.00 | 15,210.00 | 15,330.00 | 15,065.69 | -1.35% | 811,103 |
| Jan 7, 2026 | 15,600.00 | 15,880.00 | 15,410.00 | 15,540.00 | 15,272.07 | -1.96% | 695,471 |
| Jan 6, 2026 | 15,710.00 | 15,910.00 | 15,630.00 | 15,850.00 | 15,576.72 | 1.41% | 705,944 |
| Jan 5, 2026 | 15,810.00 | 15,980.00 | 15,520.00 | 15,630.00 | 15,360.52 | -0.64% | 555,412 |
| Jan 2, 2026 | 15,870.00 | 16,000.00 | 15,670.00 | 15,730.00 | 15,458.79 | -0.88% | 588,153 |
| Dec 30, 2025 | 15,960.00 | 16,000.00 | 15,840.00 | 15,870.00 | 15,596.38 | -1.06% | 392,664 |
| Dec 29, 2025 | 15,820.00 | 16,150.00 | 15,510.00 | 16,040.00 | 15,763.45 | 0.25% | 1,460,837 |
| Dec 26, 2025 | 16,130.00 | 16,380.00 | 15,830.00 | 16,000.00 | 15,724.14 | -1.23% | 686,389 |
| Dec 24, 2025 | 16,200.00 | 16,300.00 | 16,050.00 | 16,200.00 | 15,920.69 | 0.37% | 697,944 |
| Dec 23, 2025 | 16,250.00 | 16,520.00 | 15,970.00 | 16,140.00 | 15,861.72 | -0.55% | 2,149,271 |
| Dec 22, 2025 | 16,030.00 | 16,350.00 | 15,930.00 | 16,230.00 | 15,950.17 | 1.63% | 1,311,128 |
| Dec 19, 2025 | 15,940.00 | 16,070.00 | 15,660.00 | 15,970.00 | 15,694.66 | 0.19% | 1,004,002 |
| Dec 18, 2025 | 15,750.00 | 16,410.00 | 15,600.00 | 15,940.00 | 15,665.17 | 1.21% | 1,516,153 |
| Dec 17, 2025 | 15,380.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,478.45 | 2.81% | 1,166,425 |
| Dec 16, 2025 | 15,410.00 | 15,540.00 | 15,210.00 | 15,320.00 | 15,055.86 | -0.52% | 2,158,340 |
| Dec 15, 2025 | 15,220.00 | 15,590.00 | 15,110.00 | 15,400.00 | 15,134.48 | 0.92% | 1,345,888 |
| Dec 12, 2025 | 15,350.00 | 15,450.00 | 15,100.00 | 15,260.00 | 14,996.90 | 0.79% | 1,401,139 |
| Dec 11, 2025 | 15,470.00 | 15,500.00 | 15,140.00 | 15,140.00 | 14,878.97 | -1.17% | 997,674 |
| Dec 10, 2025 | 15,590.00 | 15,590.00 | 15,320.00 | 15,320.00 | 15,055.86 | -1.42% | 512,263 |
| Dec 9, 2025 | 15,600.00 | 15,670.00 | 15,290.00 | 15,540.00 | 15,272.07 | -0.38% | 706,184 |
| Dec 8, 2025 | 15,730.00 | 15,740.00 | 15,380.00 | 15,600.00 | 15,331.03 | -0.70% | 564,348 |
| Dec 5, 2025 | 15,430.00 | 15,740.00 | 15,360.00 | 15,710.00 | 15,439.14 | 1.29% | 716,478 |
| Dec 4, 2025 | 15,510.00 | 15,600.00 | 15,110.00 | 15,510.00 | 15,242.59 | -0.58% | 951,755 |
| Dec 3, 2025 | 15,540.00 | 15,820.00 | 15,450.00 | 15,600.00 | 15,331.03 | -0.13% | 1,060,846 |
| Dec 2, 2025 | 15,300.00 | 15,910.00 | 15,220.00 | 15,620.00 | 15,350.69 | 2.09% | 1,219,948 |
| Dec 1, 2025 | 15,100.00 | 15,380.00 | 15,040.00 | 15,300.00 | 15,036.21 | 1.66% | 981,692 |
| Nov 28, 2025 | 15,240.00 | 15,240.00 | 14,930.00 | 15,050.00 | 14,790.52 | 0.13% | 513,369 |
| Nov 27, 2025 | 15,060.00 | 15,320.00 | 15,020.00 | 15,030.00 | 14,770.86 | -1.12% | 457,735 |
| Nov 26, 2025 | 14,940.00 | 15,200.00 | 14,870.00 | 15,200.00 | 14,937.93 | 2.49% | 711,508 |
| Nov 25, 2025 | 14,920.00 | 15,050.00 | 14,700.00 | 14,830.00 | 14,574.31 | 0.14% | 636,743 |
| Nov 24, 2025 | 15,060.00 | 15,190.00 | 14,730.00 | 14,810.00 | 14,554.66 | -0.74% | 907,026 |
| Nov 21, 2025 | 15,110.00 | 15,110.00 | 14,740.00 | 14,920.00 | 14,662.76 | -0.40% | 606,741 |
| Nov 20, 2025 | 14,860.00 | 15,140.00 | 14,860.00 | 14,980.00 | 14,721.72 | 0.88% | 650,501 |
| Nov 19, 2025 | 14,990.00 | 15,010.00 | 14,640.00 | 14,850.00 | 14,593.97 | 0.34% | 812,744 |
| Nov 18, 2025 | 14,980.00 | 15,080.00 | 14,750.00 | 14,800.00 | 14,544.83 | -2.05% | 966,101 |
| Nov 17, 2025 | 15,250.00 | 15,310.00 | 15,050.00 | 15,110.00 | 14,849.48 | -1.88% | 642,645 |
| Nov 14, 2025 | 15,240.00 | 15,640.00 | 15,030.00 | 15,400.00 | 15,134.48 | 0.92% | 1,069,936 |
| Nov 13, 2025 | 15,480.00 | 15,620.00 | 15,260.00 | 15,260.00 | 14,996.90 | -2.30% | 1,373,844 |
| Nov 12, 2025 | 15,110.00 | 15,620.00 | 15,050.00 | 15,620.00 | 15,232.76 | 3.24% | 1,344,209 |
| Nov 11, 2025 | 15,210.00 | 15,500.00 | 15,050.00 | 15,130.00 | 14,754.91 | -1.94% | 711,778 |
| Nov 10, 2025 | 14,980.00 | 15,470.00 | 14,960.00 | 15,430.00 | 15,047.47 | 5.04% | 1,248,253 |
| Nov 7, 2025 | 15,040.00 | 15,190.00 | 14,530.00 | 14,690.00 | 14,325.81 | -1.74% | 982,389 |
| Nov 6, 2025 | 14,600.00 | 15,040.00 | 14,450.00 | 14,950.00 | 14,579.37 | 3.46% | 1,615,682 |
| Nov 5, 2025 | 14,570.00 | 14,600.00 | 14,090.00 | 14,450.00 | 14,091.76 | 0.14% | 971,052 |
| Nov 4, 2025 | 14,150.00 | 14,500.00 | 14,080.00 | 14,430.00 | 14,072.26 | 1.76% | 1,131,009 |
| Nov 3, 2025 | 13,820.00 | 14,340.00 | 13,820.00 | 14,180.00 | 13,828.46 | 2.68% | 1,198,749 |
| Oct 31, 2025 | 13,920.00 | 14,030.00 | 13,650.00 | 13,810.00 | 13,467.63 | -0.07% | 1,254,487 |
| Oct 30, 2025 | 13,810.00 | 14,140.00 | 13,780.00 | 13,820.00 | 13,477.38 | -0.86% | 1,364,443 |
| Oct 29, 2025 | 14,200.00 | 14,270.00 | 13,800.00 | 13,940.00 | 13,594.41 | -1.20% | 1,175,008 |
| Oct 28, 2025 | 14,180.00 | 14,230.00 | 13,950.00 | 14,110.00 | 13,760.19 | -0.84% | 1,075,743 |
| Oct 27, 2025 | 14,070.00 | 14,290.00 | 14,060.00 | 14,230.00 | 13,877.22 | 0.64% | 1,581,050 |
| Oct 24, 2025 | 14,280.00 | 14,400.00 | 14,080.00 | 14,140.00 | 13,789.45 | -0.77% | 1,086,352 |
| Oct 23, 2025 | 14,150.00 | 14,380.00 | 14,040.00 | 14,250.00 | 13,896.72 | -0.21% | 930,308 |
| Oct 22, 2025 | 14,190.00 | 14,360.00 | 14,050.00 | 14,280.00 | 13,925.98 | -0.14% | 992,383 |
| Oct 21, 2025 | 14,670.00 | 14,870.00 | 14,220.00 | 14,300.00 | 13,945.48 | -2.99% | 1,227,162 |
| Oct 20, 2025 | 14,370.00 | 14,840.00 | 14,100.00 | 14,740.00 | 14,374.58 | 2.65% | 963,818 |
| Oct 17, 2025 | 14,400.00 | 14,520.00 | 14,260.00 | 14,360.00 | 14,004.00 | -1.24% | 864,100 |
| Oct 16, 2025 | 14,330.00 | 14,680.00 | 14,330.00 | 14,540.00 | 14,179.53 | 0.48% | 867,754 |
| Oct 15, 2025 | 13,930.00 | 14,530.00 | 13,930.00 | 14,470.00 | 14,111.27 | 3.65% | 1,060,081 |
| Oct 14, 2025 | 13,940.00 | 14,080.00 | 13,760.00 | 13,960.00 | 13,613.91 | -0.99% | 1,244,592 |
| Oct 13, 2025 | 14,100.00 | 14,170.00 | 13,750.00 | 14,100.00 | 13,750.44 | 0.07% | 731,782 |
| Oct 10, 2025 | 14,460.00 | 14,550.00 | 14,040.00 | 14,090.00 | 13,740.69 | -4.08% | 1,051,098 |