BNK Financial Group Inc. - 138930.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14,580	14,610	14,610	14,660	14,330	705,433
August 14, 2025	14,600	14,650	14,650	14,940	14,600	869,561
August 13, 2025	14,550	14,640	14,520	14,810	14,530	590,573
August 12, 2025	14,430	14,550	14,430.74	14,890	14,430	669,754
August 11, 2025	14,560	14,500	14,381.15	14,570	14,110	753,808
August 08, 2025	14,590	14,660	14,660	14,710	14,320	802,752
August 07, 2025	14,500	14,620	14,620	14,630	14,390	596,038
August 06, 2025	14,280	14,520	14,520	14,560	14,270	602,462
August 05, 2025	14,110	14,410	14,410	14,440	14,110	963,135
August 04, 2025	13,760	14,090	14,090	14,300	13,760	592,511
August 01, 2025	14,330	13,810	13,810	14,350	13,760	1.73M
July 31, 2025	14,420	14,590	14,590	14,640	14,270	1.15M
July 30, 2025	14,370	14,560	14,560	14,640	14,370	728,040
July 29, 2025	14,250	14,480	14,480	14,560	14,230	949,936
July 28, 2025	15,090	14,430	14,430	15,090	14,280	1.63M
July 25, 2025	15,260	15,180	15,180	15,660	14,980	1.32M
July 24, 2025	15,390	15,460	15,460	15,590	15,330	1.12M
July 23, 2025	15,570	15,460	15,460	15,610	15,130	975,635
July 22, 2025	15,320	15,420	15,420	15,610	15,300	1.05M
July 21, 2025	15,490	15,420	15,420	15,555	15,200	1.18M
July 18, 2025	15,700	15,650	15,650	15,830	15,380	1.36M
July 17, 2025	15,660	15,700	15,700	15,820	15,430	1.26M
July 16, 2025	15,790	15,610	15,610	15,820	15,350	2.11M
July 15, 2025	16,010	15,950	15,950	16,050	15,670	1.84M
July 14, 2025	15,260	15,860	15,860	15,920	15,250	2.03M
July 11, 2025	15,190	15,310	15,310	15,490	14,930	2.93M
July 10, 2025	14,420	15,080	15,080	15,190	14,420	2.19M
July 09, 2025	14,490	14,440	14,440	14,690	14,360	1.83M
July 08, 2025	13,900	14,400	14,400	14,470	13,830	1.6M
July 07, 2025	13,610	13,750	13,750	13,920	13,400	939,708
July 04, 2025	13,290	13,400	13,400	13,710	13,230	5.04M
July 03, 2025	12,900	13,160	13,160	13,240	12,900	1.07M
July 02, 2025	12,770	12,880	12,880	12,980	12,640	945,903
July 01, 2025	12,450	12,820	12,820	13,050	12,450	1.71M
June 30, 2025	12,410	12,450	12,450	12,650	12,170	978,408
June 27, 2025	12,460	12,480	12,480	12,570	12,350	736,777
June 26, 2025	12,600	12,400	12,400	12,800	12,220	925,415
June 25, 2025	12,170	12,710	12,710	12,780	12,170	1.86M
June 24, 2025	12,140	12,150	12,150	12,300	12,050	1.32M
June 23, 2025	11,680	12,040	12,040	12,150	11,650	1.19M
June 20, 2025	11,800	11,790	11,790	11,870	11,660	1.58M
June 19, 2025	11,750	11,790	11,790	11,980	11,590	688,590
June 18, 2025	11,820	11,770	11,770	12,070	11,770	746,213
June 17, 2025	11,950	11,920	11,920	12,460	11,820	1.74M
June 16, 2025	11,930	12,080	12,080	12,080	11,720	933,375
June 13, 2025	11,710	11,900	11,900	12,110	11,620	1.81M
June 12, 2025	11,620	11,820	11,820	11,920	11,610	1.82M
June 11, 2025	11,670	11,710	11,710	11,880	11,510	1.43M
June 10, 2025	11,380	11,650	11,650	11,730	11,350	1.76M
June 09, 2025	11,200	11,250	11,250	11,480	11,200	1.24M
June 05, 2025	11,110	11,170	11,170	11,310	11,090	1.12M
June 04, 2025	10,920	11,190	11,190	11,260	10,870	1.63M
June 02, 2025	10,940	10,750	10,750	11,260	10,710	869,696
May 30, 2025	11,130	11,060	11,060	11,270	10,970	1.29M
May 29, 2025	10,650	11,120	11,120	11,130	10,590	1.44M
May 28, 2025	10,570	10,620	10,620	10,680	10,510	956,580
May 27, 2025	10,480	10,600	10,600	10,630	10,430	683,954
May 26, 2025	10,400	10,580	10,580	10,580	10,390	905,029
May 23, 2025	10,200	10,400	10,400	10,420	10,200	1.66M
May 22, 2025	10,340	10,260	10,260	10,390	10,170	697,424

BNK Financial Group Inc. (138930.KS) KSC