BNK Financial Group, Inc. 138930
KRX · South Korea · Finance
KRW 15,820.00-100.00 (-0.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 15,820.00 | -0.63% | KRW 15,980.00 | KRW 15,980.00 | KRW 15,550.00 | 582.72K |
| 2026-09-30 | KRW 15,920.00 | -3.16% | KRW 16,420.00 | KRW 16,500.00 | KRW 15,560.00 | 1.35M |
| 2026-09-29 | KRW 16,440.00 | -0.60% | KRW 16,590.00 | KRW 16,590.00 | KRW 16,230.00 | 471.34K |
| 2026-09-28 | KRW 16,540.00 | +3.57% | KRW 15,960.00 | KRW 16,550.00 | KRW 15,820.00 | 772.30K |
| 2026-09-23 | KRW 15,970.00 | +2.18% | KRW 16,070.00 | KRW 16,630.00 | KRW 15,870.00 | 1.07M |
| 2026-09-22 | KRW 15,630.00 | -0.76% | KRW 15,710.00 | KRW 15,860.00 | KRW 15,530.00 | 522.63K |
| 2026-09-21 | KRW 15,750.00 | +0.96% | KRW 15,590.00 | KRW 15,800.00 | KRW 15,520.00 | 580.64K |
| 2026-09-18 | KRW 15,600.00 | -0.76% | KRW 15,850.00 | KRW 15,860.00 | KRW 15,530.00 | 2.15M |
| 2026-09-17 | KRW 15,720.00 | -2.30% | KRW 16,150.00 | KRW 16,210.00 | KRW 15,670.00 | 908.03K |
| 2026-09-16 | KRW 16,090.00 | +0.31% | KRW 16,050.00 | KRW 16,340.00 | KRW 16,020.00 | 887.05K |
| 2026-09-15 | KRW 16,040.00 | +0.19% | KRW 15,910.00 | KRW 16,160.00 | KRW 15,790.00 | 856.79K |
| 2026-09-14 | KRW 16,010.00 | +0.50% | KRW 15,840.00 | KRW 16,320.00 | KRW 15,760.00 | 2.61M |
| 2026-09-11 | KRW 15,930.00 | +2.05% | KRW 15,380.00 | KRW 16,230.00 | KRW 15,230.00 | 1.26M |
| 2026-09-10 | KRW 15,610.00 | +0.58% | KRW 15,260.00 | KRW 15,870.00 | KRW 15,230.00 | 1.89M |
| 2026-09-09 | KRW 15,520.00 | -0.45% | KRW 15,550.00 | KRW 15,640.00 | KRW 15,360.00 | 685.87K |
| 2026-09-08 | KRW 15,590.00 | -1.33% | KRW 15,850.00 | KRW 15,960.00 | KRW 15,580.00 | 883.13K |
| 2026-09-07 | KRW 15,800.00 | +2.66% | KRW 15,580.00 | KRW 15,860.00 | KRW 15,440.00 | 739.91K |
| 2026-09-04 | KRW 15,390.00 | -2.72% | KRW 15,830.00 | KRW 15,860.00 | KRW 15,300.00 | 966.05K |
| 2026-09-03 | KRW 15,820.00 | +4.49% | KRW 15,170.00 | KRW 16,030.00 | KRW 15,000.00 | 1.38M |
| 2026-09-02 | KRW 15,140.00 | -1.75% | KRW 15,130.00 | KRW 15,490.00 | KRW 15,110.00 | 982.38K |
| 2026-09-01 | KRW 15,410.00 | +1.38% | KRW 15,010.00 | KRW 15,640.00 | KRW 14,930.00 | 880.75K |
| 2026-08-31 | KRW 15,200.00 | +0.53% | KRW 15,170.00 | KRW 15,200.00 | KRW 14,920.00 | 1.06M |
| 2026-08-28 | KRW 15,120.00 | +1.00% | KRW 14,830.00 | KRW 15,150.00 | KRW 14,770.00 | 721.05K |
| 2026-08-27 | KRW 14,970.00 | +0.60% | KRW 15,000.00 | KRW 15,180.00 | KRW 14,770.00 | 696.06K |
| 2026-08-26 | KRW 14,880.00 | +0.27% | KRW 14,930.00 | KRW 15,020.00 | KRW 14,780.00 | 459.54K |
| 2026-08-25 | KRW 14,840.00 | +3.34% | KRW 14,370.00 | KRW 14,910.00 | KRW 14,270.00 | 668.47K |
| 2026-08-24 | KRW 14,360.00 | +0.35% | KRW 14,330.00 | KRW 14,380.00 | KRW 14,130.00 | 616.05K |
| 2026-08-21 | KRW 14,310.00 | +0.07% | KRW 14,200.00 | KRW 14,460.00 | KRW 14,010.00 | 1.22M |
| 2026-08-20 | KRW 14,300.00 | -2.46% | KRW 14,520.00 | KRW 14,590.00 | KRW 14,300.00 | 1.02M |
| 2026-08-19 | KRW 14,660.00 | -1.08% | KRW 14,500.00 | KRW 14,740.00 | KRW 14,210.00 | 1.19M |
| 2026-08-18 | KRW 14,820.00 | -2.05% | KRW 14,990.00 | KRW 15,090.00 | KRW 14,670.00 | 1.09M |
| 2026-08-14 | KRW 15,130.00 | +1.89% | KRW 14,750.00 | KRW 15,140.00 | KRW 14,710.00 | 1.06M |
| 2026-08-13 | KRW 14,850.00 | +1.16% | KRW 14,720.00 | KRW 14,930.00 | KRW 14,620.00 | 1.44M |
| 2026-08-12 | KRW 14,680.00 | -1.48% | KRW 14,850.00 | KRW 14,990.00 | KRW 14,660.00 | 1.05M |
| 2026-08-11 | KRW 14,900.00 | -0.33% | KRW 14,900.00 | KRW 15,100.00 | KRW 14,630.00 | 877.26K |
| 2026-08-10 | KRW 14,950.00 | -1.32% | KRW 15,090.00 | KRW 15,150.00 | KRW 14,800.00 | 1.11M |
| 2026-08-07 | KRW 15,150.00 | +1.54% | KRW 14,830.00 | KRW 15,200.00 | KRW 14,760.00 | 935.64K |
| 2026-08-06 | KRW 14,920.00 | -0.13% | KRW 14,980.00 | KRW 15,170.00 | KRW 14,740.00 | 1.03M |
| 2026-08-05 | KRW 14,940.00 | -1.13% | KRW 15,130.00 | KRW 15,390.00 | KRW 14,940.00 | 1.28M |
| 2026-08-04 | KRW 15,110.00 | +0.13% | KRW 14,850.00 | KRW 15,200.00 | KRW 14,830.00 | 1.08M |
| 2026-08-03 | KRW 15,090.00 | -0.53% | KRW 14,940.00 | KRW 15,100.00 | KRW 14,630.00 | 1.50M |
| 2026-07-31 | KRW 15,170.00 | +2.50% | KRW 15,050.00 | KRW 15,390.00 | KRW 14,830.00 | 1.49M |
| 2026-07-30 | KRW 14,800.00 | -1.07% | KRW 15,390.00 | KRW 15,510.00 | KRW 14,620.00 | 1.46M |
| 2026-07-29 | KRW 14,960.00 | -13.38% | KRW 17,280.00 | KRW 17,300.00 | KRW 14,170.00 | 3.47M |
| 2026-07-28 | KRW 17,270.00 | -4.69% | KRW 18,030.00 | KRW 18,050.00 | KRW 16,990.00 | 1.10M |
| 2026-07-27 | KRW 18,120.00 | +0.44% | KRW 18,250.00 | KRW 18,540.00 | KRW 17,900.00 | 378.86K |
| 2026-07-24 | KRW 18,040.00 | +1.52% | KRW 17,520.00 | KRW 18,160.00 | KRW 17,500.00 | 704.74K |
| 2026-07-23 | KRW 17,770.00 | -0.06% | KRW 17,630.00 | KRW 17,990.00 | KRW 17,450.00 | 630.93K |
| 2026-07-22 | KRW 17,780.00 | -1.77% | KRW 18,160.00 | KRW 18,470.00 | KRW 17,750.00 | 683.41K |
| 2026-07-21 | KRW 18,100.00 | +2.26% | KRW 17,500.00 | KRW 18,380.00 | KRW 17,440.00 | 811.39K |
| 2026-07-20 | KRW 17,700.00 | -3.44% | KRW 18,330.00 | KRW 18,330.00 | KRW 17,490.00 | 791.27K |
| 2026-07-16 | KRW 18,330.00 | +0.60% | KRW 18,470.00 | KRW 18,790.00 | KRW 17,900.00 | 820.58K |
| 2026-07-15 | KRW 18,220.00 | +1.11% | KRW 18,340.00 | KRW 18,550.00 | KRW 18,130.00 | 606.75K |
| 2026-07-14 | KRW 18,020.00 | -0.77% | KRW 18,380.00 | KRW 18,720.00 | KRW 17,980.00 | 1.94M |
| 2026-07-13 | KRW 18,160.00 | +1.74% | KRW 18,220.00 | KRW 18,760.00 | KRW 17,950.00 | 796.70K |
| 2026-07-10 | KRW 17,850.00 | +3.66% | KRW 17,500.00 | KRW 18,650.00 | KRW 17,310.00 | 1.22M |
| 2026-07-09 | KRW 17,220.00 | -3.96% | KRW 18,240.00 | KRW 18,250.00 | KRW 17,040.00 | 1.26M |
| 2026-07-08 | KRW 17,930.00 | -2.92% | KRW 18,650.00 | KRW 18,650.00 | KRW 17,550.00 | 1.15M |
| 2026-07-07 | KRW 18,470.00 | -0.75% | KRW 18,620.00 | KRW 18,900.00 | KRW 18,060.00 | 902.06K |
| 2026-07-06 | KRW 18,610.00 | -0.91% | KRW 18,600.00 | KRW 19,050.00 | KRW 18,470.00 | 787.96K |
| 2026-07-03 | KRW 18,780.00 | +3.59% | KRW 18,380.00 | KRW 18,850.00 | KRW 18,240.00 | 1.50M |
| 2026-07-02 | KRW 18,130.00 | +4.68% | KRW 17,460.00 | KRW 18,650.00 | KRW 16,970.00 | 1.34M |
| 2026-07-01 | KRW 17,320.00 | +1.58% | KRW 17,490.00 | KRW 17,680.00 | KRW 16,920.00 | 563.28K |
| 2026-06-30 | KRW 17,050.00 | +0.71% | KRW 16,900.00 | KRW 17,300.00 | KRW 16,750.00 | 811.37K |
| 2026-06-29 | KRW 16,930.00 | +6.61% | KRW 16,030.00 | KRW 17,150.00 | KRW 15,600.00 | 1.09M |
| 2026-06-26 | KRW 15,880.00 | -2.58% | KRW 16,440.00 | KRW 16,440.00 | KRW 15,420.00 | 1.44M |
| 2026-06-25 | KRW 16,300.00 | -0.79% | KRW 16,610.00 | KRW 17,050.00 | KRW 16,200.00 | 984.59K |
| 2026-06-24 | KRW 16,430.00 | -1.73% | KRW 17,290.00 | KRW 17,300.00 | KRW 16,120.00 | 1.26M |
| 2026-06-23 | KRW 16,720.00 | -1.36% | KRW 17,100.00 | KRW 17,600.00 | KRW 16,530.00 | 1.05M |
| 2026-06-22 | KRW 16,950.00 | -4.45% | KRW 17,390.00 | KRW 17,480.00 | KRW 16,950.00 | 730.15K |
| 2026-06-19 | KRW 17,740.00 | +0.06% | KRW 17,760.00 | KRW 18,290.00 | KRW 17,300.00 | 1.67M |
| 2026-06-18 | KRW 17,730.00 | -2.42% | KRW 18,100.00 | KRW 18,450.00 | KRW 17,730.00 | 671.88K |
| 2026-06-17 | KRW 18,170.00 | -1.62% | KRW 18,580.00 | KRW 19,020.00 | KRW 18,170.00 | 1.19M |
| 2026-06-16 | KRW 18,470.00 | +2.50% | KRW 17,840.00 | KRW 18,880.00 | KRW 17,780.00 | 2.41M |
| 2026-06-15 | KRW 18,020.00 | +1.98% | KRW 17,800.00 | KRW 18,510.00 | KRW 17,680.00 | 1.12M |
| 2026-06-12 | KRW 17,670.00 | +5.05% | KRW 17,210.00 | KRW 18,200.00 | KRW 16,840.00 | 1.36M |
| 2026-06-11 | KRW 16,820.00 | +0.30% | KRW 16,620.00 | KRW 17,060.00 | KRW 16,060.00 | 2.13M |
| 2026-06-10 | KRW 16,770.00 | -1.70% | KRW 16,640.00 | KRW 17,260.00 | KRW 16,460.00 | 4 |
| 2026-06-09 | KRW 17,060.00 | +5.11% | KRW 16,240.00 | KRW 17,390.00 | KRW 16,050.00 | 1.71M |
| 2026-06-08 | KRW 16,230.00 | -5.86% | KRW 16,800.00 | KRW 17,010.00 | KRW 16,010.00 | 1.17M |
| 2026-06-05 | KRW 17,240.00 | -0.17% | KRW 17,770.00 | KRW 18,100.00 | KRW 17,080.00 | 1.17M |
| 2026-06-04 | KRW 17,270.00 | +0.58% | KRW 17,170.00 | KRW 17,700.00 | KRW 16,990.00 | 1.07M |
| 2026-06-02 | KRW 17,170.00 | +1.06% | KRW 16,970.00 | KRW 17,220.00 | KRW 16,700.00 | 1.27M |
| 2026-06-01 | KRW 16,990.00 | +1.01% | KRW 16,740.00 | KRW 17,380.00 | KRW 16,640.00 | 1.23M |
| 2026-05-29 | KRW 16,820.00 | -1.69% | KRW 17,220.00 | KRW 17,310.00 | KRW 16,670.00 | 5.18M |
| 2026-05-28 | KRW 17,110.00 | -0.18% | KRW 17,150.00 | KRW 17,370.00 | KRW 16,670.00 | 1.03M |
| 2026-05-27 | KRW 17,140.00 | -3.00% | KRW 17,460.00 | KRW 17,790.00 | KRW 16,910.00 | 1.16M |
| 2026-05-26 | KRW 17,670.00 | +1.14% | KRW 17,590.00 | KRW 17,830.00 | KRW 17,320.00 | 739.62K |
| 2026-05-22 | KRW 17,470.00 | +1.69% | KRW 17,340.00 | KRW 17,500.00 | KRW 17,040.00 | 811.13K |
| 2026-05-21 | KRW 17,180.00 | +2.87% | KRW 16,880.00 | KRW 17,190.00 | KRW 16,780.00 | 1.14M |