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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,510	15,510	15,510	15,600	15,110	951,755
December 03, 2025	15,540	15,600	15,600	15,820	15,450	1.06M
December 02, 2025	15,300	15,620	15,620	15,910	15,220	1.22M
December 01, 2025	15,100	15,300	15,300	15,380	15,040	1.1M
November 28, 2025	15,240	15,050	15,050	15,240	14,930	513,369
November 27, 2025	15,060	15,030	15,030	15,320	15,020	520,734
November 26, 2025	14,940	15,200	15,200	15,200	14,870	752,911
November 25, 2025	14,920	14,830	14,830	15,050	14,700	636,743
November 24, 2025	15,060	14,810	14,810	15,190	14,730	907,026
November 21, 2025	15,110	14,920	14,920	15,110	14,740	689,475
November 20, 2025	14,860	14,980	14,980	15,140	14,860	714,596
November 19, 2025	14,990	14,850	14,850	15,010	14,640	812,744
November 18, 2025	14,980	14,800	14,800	15,080	14,750	1.02M
November 17, 2025	15,250	15,110	15,110	15,310	15,050	642,645
November 14, 2025	15,240	15,400	15,400	15,640	15,030	1.11M
November 13, 2025	15,480	15,260	15,260	15,620	15,260	1.37M
November 12, 2025	15,110	15,620	15,620	15,620	15,050	1.4M
November 11, 2025	15,210	15,130	15,130	15,500	15,050	740,940
November 10, 2025	14,980	15,430	15,430	15,470	14,960	1.25M
November 07, 2025	15,040	14,690	14,690	15,190	14,530	1M
November 06, 2025	14,600	14,950	14,950	15,040	14,450	1.67M
November 05, 2025	14,570	14,450	14,450	14,600	14,090	971,052
November 04, 2025	14,150	14,430	14,430	14,500	14,080	1.13M
November 03, 2025	13,820	14,180	14,180	14,340	13,820	1.2M
October 31, 2025	13,920	13,810	13,810	14,030	13,650	1.36M
October 30, 2025	13,810	13,820	13,820	14,140	13,780	1.41M
October 29, 2025	14,200	13,940	13,940	14,270	13,800	1.21M
October 28, 2025	14,180	14,110	14,110	14,230	13,950	1.11M
October 27, 2025	14,070	14,230	14,230	14,290	14,060	1.58M
October 24, 2025	14,280	14,140	14,140	14,400	14,080	1.09M
October 23, 2025	14,150	14,250	14,250	14,380	14,040	930,308
October 22, 2025	14,190	14,280	14,280	14,360	14,050	992,383
October 21, 2025	14,670	14,300	14,300	14,870	14,220	1.24M
October 20, 2025	14,370	14,740	14,740	14,840	14,100	963,818
October 17, 2025	14,400	14,360	14,360	14,520	14,260	1.05M
October 16, 2025	14,330	14,540	14,540	14,680	14,330	867,754
October 15, 2025	13,930	14,470	14,470	14,530	13,930	1.21M
October 14, 2025	13,940	13,960	13,960	14,080	13,760	1.24M
October 13, 2025	14,100	14,100	14,100	14,170	13,750	764,391
October 10, 2025	14,460	14,090	14,090	14,550	14,040	1.05M
October 02, 2025	14,600	14,690	14,690	14,980	14,530	1.22M
October 01, 2025	14,590	14,480	14,480	14,640	14,430	613,973
September 30, 2025	14,380	14,590	14,590	14,650	14,370	618,698
September 29, 2025	14,630	14,520	14,520	14,770	14,410	508,302
September 26, 2025	14,370	14,430	14,430	14,450	14,250	619,097
September 25, 2025	14,610	14,510	14,510	14,750	14,490	646,169
September 24, 2025	14,970	14,630	14,630	15,000	14,610	691,622
September 23, 2025	14,790	14,830	14,830	15,130	14,790	700,492
September 22, 2025	14,990	14,940	14,940	15,180	14,900	717,506
September 19, 2025	15,050	14,880	14,880	15,190	14,760	2.88M
September 18, 2025	15,100	15,180	15,180	15,240	15,040	874,675
September 17, 2025	15,340	15,120	15,120	15,350	15,090	731,886
September 16, 2025	15,560	15,350	15,350	15,730	15,350	738,811
September 15, 2025	15,460	15,600	15,600	15,820	15,460	1.25M
September 12, 2025	15,600	15,510	15,510	15,720	15,400	797,406
September 11, 2025	15,470	15,400	15,400	15,650	15,270	1.34M
September 10, 2025	14,870	15,460	15,460	15,590	14,850	1.11M
September 09, 2025	14,700	15,000	15,000	15,000	14,520	1.03M
September 08, 2025	14,430	14,560	14,560	14,630	14,430	478,185
September 05, 2025	14,380	14,490	14,490	14,570	14,380	493,842

BNK Financial Group Inc. (138930.KS) KSC