BNK Financial Group Inc. (KRX:138930)
South Korea
· Delayed Price · Currency is KRW 18,680
-180 (-0.95%)
Last updated: Apr 29, 2026, 11:05 AM KST
BNK Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,700.00 | 19,040.00 | 18,610.00 | 18,980.00 | - | 1.28% | 372,025 |
| Apr 27, 2026 | 18,950.00 | 19,030.00 | 18,580.00 | 18,740.00 | 18,740.00 | -1.37% | 882,547 |
| Apr 24, 2026 | 18,800.00 | 19,070.00 | 18,680.00 | 19,000.00 | 19,000.00 | 0.53% | 774,644 |
| Apr 23, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 1,446,895 |
| Apr 22, 2026 | 18,640.00 | 18,860.00 | 18,310.00 | 18,800.00 | 18,800.00 | -0.16% | 1,318,847 |
| Apr 21, 2026 | 19,120.00 | 19,400.00 | 18,690.00 | 18,830.00 | 18,830.00 | -1.88% | 964,439 |
| Apr 20, 2026 | 19,600.00 | 19,600.00 | 19,180.00 | 19,190.00 | 19,190.00 | 0.16% | 679,184 |
| Apr 17, 2026 | 19,020.00 | 19,320.00 | 18,900.00 | 19,160.00 | 19,160.00 | 0.05% | 852,299 |
| Apr 16, 2026 | 18,990.00 | 19,500.00 | 18,930.00 | 19,150.00 | 19,150.00 | 1.38% | 934,409 |
| Apr 15, 2026 | 18,900.00 | 19,100.00 | 18,720.00 | 18,890.00 | 18,890.00 | 1.34% | 956,114 |
| Apr 14, 2026 | 18,510.00 | 18,810.00 | 18,500.00 | 18,640.00 | 18,640.00 | 0.92% | 976,454 |
| Apr 13, 2026 | 18,160.00 | 18,730.00 | 18,100.00 | 18,470.00 | 18,470.00 | 0.11% | 887,636 |
| Apr 10, 2026 | 17,480.00 | 18,800.00 | 17,480.00 | 18,450.00 | 18,450.00 | 5.67% | 1,528,020 |
| Apr 9, 2026 | 17,610.00 | 17,850.00 | 17,200.00 | 17,460.00 | 17,460.00 | -1.13% | 1,467,623 |
| Apr 8, 2026 | 17,910.00 | 18,050.00 | 17,440.00 | 17,660.00 | 17,660.00 | 1.90% | 1,452,308 |
| Apr 7, 2026 | 17,450.00 | 17,640.00 | 17,270.00 | 17,330.00 | 17,330.00 | -0.23% | 1,155,930 |
| Apr 6, 2026 | 17,560.00 | 17,800.00 | 17,230.00 | 17,370.00 | 17,370.00 | -1.31% | 1,324,593 |
| Apr 3, 2026 | 17,750.00 | 18,100.00 | 17,570.00 | 17,600.00 | 17,600.00 | -0.17% | 631,529 |
| Apr 2, 2026 | 18,150.00 | 18,700.00 | 17,500.00 | 17,630.00 | 17,630.00 | -3.29% | 628,252 |
| Apr 1, 2026 | 18,700.00 | 18,700.00 | 18,100.00 | 18,230.00 | 18,230.00 | 1.90% | 813,147 |
| Mar 31, 2026 | 17,990.00 | 18,090.00 | 17,610.00 | 17,890.00 | 17,890.00 | -1.97% | 627,984 |
| Mar 30, 2026 | 17,990.00 | 18,350.00 | 17,740.00 | 18,250.00 | 18,250.00 | -2.30% | 590,761 |
| Mar 27, 2026 | 18,070.00 | 18,730.00 | 17,900.00 | 18,680.00 | 18,680.00 | 1.36% | 473,920 |
| Mar 26, 2026 | 18,840.00 | 18,840.00 | 18,250.00 | 18,430.00 | 18,430.00 | -0.11% | 567,696 |
| Mar 25, 2026 | 18,500.00 | 18,670.00 | 18,160.00 | 18,450.00 | 18,450.00 | 2.50% | 655,863 |
| Mar 24, 2026 | 18,300.00 | 18,300.00 | 17,550.00 | 18,000.00 | 18,000.00 | 1.64% | 601,263 |
| Mar 23, 2026 | 18,200.00 | 18,350.00 | 17,650.00 | 17,710.00 | 17,710.00 | -6.05% | 802,045 |
| Mar 20, 2026 | 18,420.00 | 19,220.00 | 18,400.00 | 18,850.00 | 18,850.00 | 2.00% | 3,717,020 |
| Mar 19, 2026 | 18,300.00 | 18,640.00 | 18,240.00 | 18,480.00 | 18,480.00 | -1.49% | 1,087,889 |
| Mar 18, 2026 | 18,700.00 | 19,030.00 | 18,600.00 | 18,760.00 | 18,760.00 | 1.52% | 927,774 |
| Mar 17, 2026 | 18,310.00 | 18,720.00 | 18,300.00 | 18,480.00 | 18,480.00 | 1.87% | 719,032 |
| Mar 16, 2026 | 18,050.00 | 18,470.00 | 17,940.00 | 18,140.00 | 18,140.00 | -0.71% | 600,310 |
| Mar 13, 2026 | 18,200.00 | 18,660.00 | 18,100.00 | 18,270.00 | 18,270.00 | -2.04% | 726,765 |
| Mar 12, 2026 | 18,890.00 | 18,990.00 | 18,450.00 | 18,650.00 | 18,650.00 | -2.10% | 776,727 |
| Mar 11, 2026 | 18,610.00 | 19,550.00 | 18,610.00 | 19,050.00 | 19,050.00 | 3.93% | 971,226 |
| Mar 10, 2026 | 18,430.00 | 18,700.00 | 17,890.00 | 18,330.00 | 18,330.00 | 2.80% | 980,243 |
| 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 |