Skip to main content
BNK Financial Group Inc. (KRX:138930)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,710
+200 (1.29%)
At close: Dec 5, 2025

BNK Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,430.0015,610.0015,360.0015,470.00--0.26%393,849
Dec 4, 202515,510.0015,600.0015,110.0015,510.0015,510.00-0.58%951,755
Dec 3, 202515,540.0015,820.0015,450.0015,600.0015,600.00-0.13%1,060,846
Dec 2, 202515,300.0015,910.0015,220.0015,620.0015,620.002.09%1,219,948
Dec 1, 202515,100.0015,380.0015,040.0015,300.0015,300.001.66%981,692
Nov 28, 202515,240.0015,240.0014,930.0015,050.0015,050.000.13%513,369
Nov 27, 202515,060.0015,320.0015,020.0015,030.0015,030.00-1.12%457,735
Nov 26, 202514,940.0015,200.0014,870.0015,200.0015,200.002.49%711,508
Nov 25, 202514,920.0015,050.0014,700.0014,830.0014,830.000.14%636,743
Nov 24, 202515,060.0015,190.0014,730.0014,810.0014,810.00-0.74%907,026
Nov 21, 202515,110.0015,110.0014,740.0014,920.0014,920.00-0.40%606,741
Nov 20, 202514,860.0015,140.0014,860.0014,980.0014,980.000.88%650,501
Nov 19, 202514,990.0015,010.0014,640.0014,850.0014,850.000.34%812,744
Nov 18, 202514,980.0015,080.0014,750.0014,800.0014,800.00-2.05%966,101
Nov 17, 202515,250.0015,310.0015,050.0015,110.0015,110.00-1.88%642,645
Nov 14, 202515,240.0015,640.0015,030.0015,400.0015,400.000.92%1,069,936
Nov 13, 202515,480.0015,620.0015,260.0015,260.0015,260.00-2.30%1,373,844
Nov 12, 202515,110.0015,620.0015,050.0015,620.0015,500.003.24%1,344,209
Nov 11, 202515,210.0015,500.0015,050.0015,130.0015,013.76-1.94%711,778
Nov 10, 202514,980.0015,470.0014,960.0015,430.0015,311.465.04%1,248,253
Nov 7, 202515,040.0015,190.0014,530.0014,690.0014,577.14-1.74%982,389
Nov 6, 202514,600.0015,040.0014,450.0014,950.0014,835.153.46%1,615,682
Nov 5, 202514,570.0014,600.0014,090.0014,450.0014,338.990.14%971,052
Nov 4, 202514,150.0014,500.0014,080.0014,430.0014,319.141.76%1,131,009
Nov 3, 202513,820.0014,340.0013,820.0014,180.0014,071.062.68%1,198,749
Oct 31, 202513,920.0014,030.0013,650.0013,810.0013,703.91-0.07%1,254,487
Oct 30, 202513,810.0014,140.0013,780.0013,820.0013,713.83-0.86%1,364,443
Oct 29, 202514,200.0014,270.0013,800.0013,940.0013,832.91-1.20%1,175,008
Oct 28, 202514,180.0014,230.0013,950.0014,110.0014,001.60-0.84%1,075,743
Oct 27, 202514,070.0014,290.0014,060.0014,230.0014,120.680.64%1,581,050
Oct 24, 202514,280.0014,400.0014,080.0014,140.0014,031.37-0.77%1,086,352
Oct 23, 202514,150.0014,380.0014,040.0014,250.0014,140.52-0.21%930,308
Oct 22, 202514,190.0014,360.0014,050.0014,280.0014,170.29-0.14%992,383
Oct 21, 202514,670.0014,870.0014,220.0014,300.0014,190.14-2.99%1,227,162
Oct 20, 202514,370.0014,840.0014,100.0014,740.0014,626.762.65%963,818
Oct 17, 202514,400.0014,520.0014,260.0014,360.0014,249.68-1.24%864,100
Oct 16, 202514,330.0014,680.0014,330.0014,540.0014,428.300.48%867,754
Oct 15, 202513,930.0014,530.0013,930.0014,470.0014,358.833.65%1,060,081
Oct 14, 202513,940.0014,080.0013,760.0013,960.0013,852.75-0.99%1,244,592
Oct 13, 202514,100.0014,170.0013,750.0014,100.0013,991.680.07%731,782
Oct 10, 202514,460.0014,550.0014,040.0014,090.0013,981.75-4.08%1,051,098
Oct 2, 202514,600.0014,980.0014,530.0014,690.0014,577.141.45%1,042,653
Oct 1, 202514,590.0014,640.0014,430.0014,480.0014,368.76-0.75%574,633
Sep 30, 202514,380.0014,650.0014,370.0014,590.0014,477.910.48%567,801
Sep 29, 202514,630.0014,770.0014,410.0014,520.0014,408.450.62%456,979
Sep 26, 202514,370.0014,450.0014,250.0014,430.0014,319.14-0.55%656,130
Sep 25, 202514,610.0014,750.0014,490.0014,510.0014,398.53-0.82%646,169
Sep 24, 202514,970.0015,000.0014,610.0014,630.0014,517.61-1.35%680,634
Sep 23, 202514,790.0015,130.0014,790.0014,830.0014,716.07-0.74%669,113
Sep 22, 202514,990.0015,180.0014,900.0014,940.0014,825.220.40%717,506
Sep 19, 202515,050.0015,190.0014,760.0014,880.0014,765.69-1.98%2,064,405
Sep 18, 202515,100.0015,240.0015,040.0015,180.0015,063.380.40%844,552
Sep 17, 202515,340.0015,350.0015,090.0015,120.0015,003.84-1.50%731,886
Sep 16, 202515,560.0015,730.0015,350.0015,350.0015,232.07-1.60%738,811
Sep 15, 202515,460.0015,820.0015,460.0015,600.0015,480.150.58%1,186,247
Sep 12, 202515,600.0015,720.0015,400.0015,510.0015,390.850.71%797,406
Sep 11, 202515,470.0015,650.0015,270.0015,400.0015,281.69-0.39%1,336,231
Sep 10, 202514,870.0015,590.0014,850.0015,460.0015,341.233.07%1,072,332
Sep 9, 202514,700.0015,000.0014,520.0015,000.0014,884.763.02%1,033,961
Sep 8, 202514,430.0014,630.0014,430.0014,560.0014,448.140.48%443,350
Sep 5, 202514,380.0014,570.0014,380.0014,490.0014,378.68-0.21%493,842
Sep 4, 202514,460.0014,590.0014,320.0014,520.0014,408.45-0.82%559,222
Sep 3, 202514,560.0014,720.0014,490.0014,640.0014,527.53-0.48%616,861
Sep 2, 202514,500.0014,720.0014,440.0014,710.0014,596.990.89%690,671
Sep 1, 202514,490.0014,720.0014,350.0014,580.0014,467.991.25%726,250
Aug 29, 202514,850.0014,860.0014,350.0014,400.0014,289.37-3.03%991,215
Aug 28, 202514,650.0014,970.0014,540.0014,850.0014,735.921.16%1,020,773
Aug 27, 202514,360.0014,830.0014,360.0014,680.0014,567.222.37%970,633
Aug 26, 202514,170.0014,430.0014,030.0014,340.0014,229.830.28%1,022,668
Aug 25, 202514,320.0014,410.0014,220.0014,300.0014,190.14-0.21%584,115
Aug 22, 202514,470.0014,550.0014,270.0014,330.0014,219.91-0.14%495,495
Aug 21, 202514,620.0014,750.0014,300.0014,350.0014,239.76-0.90%553,476
Aug 20, 202514,710.0014,720.0014,010.0014,480.0014,368.76-0.62%747,262
Aug 19, 202514,730.0014,780.0014,410.0014,570.0014,458.07-0.27%668,729
Aug 18, 202514,580.0014,660.0014,330.0014,610.0014,497.76-0.27%764,928
Aug 14, 202514,600.0014,940.0014,600.0014,650.0014,537.450.07%869,561
Aug 13, 202514,550.0014,810.0014,530.0014,640.0014,408.450.62%590,573
Aug 12, 202514,430.0014,890.0014,430.0014,550.0014,319.870.34%669,754
Aug 11, 202514,560.0014,570.0014,110.0014,500.0014,270.66-1.09%753,808
Aug 8, 202514,590.0014,710.0014,320.0014,660.0014,428.130.27%834,325
Aug 7, 202514,500.0014,630.0014,390.0014,620.0014,388.770.69%596,038
Aug 6, 202514,280.0014,560.0014,270.0014,520.0014,290.350.76%602,462
Aug 5, 202514,110.0014,440.0014,110.0014,410.0014,182.092.27%930,195
Aug 4, 202513,760.0014,300.0013,760.0014,090.0013,867.152.03%547,322
Aug 1, 202514,330.0014,350.0013,760.0013,810.0013,591.58-5.35%1,667,261
Jul 31, 202514,420.0014,640.0014,270.0014,590.0014,359.240.21%1,079,873
Jul 30, 202514,370.0014,640.0014,370.0014,560.0014,329.720.55%728,040
Jul 29, 202514,250.0014,560.0014,230.0014,480.0014,250.980.35%949,936
Jul 28, 202515,090.0015,090.0014,280.0014,430.0014,201.77-4.94%1,546,346
Jul 25, 202515,260.0015,660.0014,980.0015,180.0014,939.91-1.81%1,324,967
Jul 24, 202515,390.0015,590.0015,330.0015,460.0015,215.48-1,117,326
Jul 23, 202515,570.0015,610.0015,130.0015,460.0015,215.480.26%919,981
Jul 22, 202515,320.0015,610.0015,300.0015,420.0015,176.11-973,285
Jul 21, 202515,490.0015,555.0015,200.0015,420.0015,176.11-1.47%1,111,611
Jul 18, 202515,700.0015,830.0015,380.0015,650.0015,402.48-0.32%1,283,225
Jul 17, 202515,660.0015,820.0015,430.0015,700.0015,451.690.58%1,224,582
Jul 16, 202515,790.0015,820.0015,350.0015,610.0015,363.11-2.13%2,111,591
Jul 15, 202516,010.0016,050.0015,670.0015,950.0015,697.730.57%1,781,950
Jul 14, 202515,260.0015,920.0015,250.0015,860.0015,609.153.59%2,034,309
Jul 11, 202515,190.0015,490.0014,930.0015,310.0015,067.851.53%2,773,942