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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,350	22,650	22,650	23,050	22,150	1.53M
February 19, 2026	22,750	22,150	22,150	22,850	21,900	1.74M
February 13, 2026	22,000	22,050	22,050	22,750	21,600	2.65M
February 12, 2026	20,750	21,450	21,450	21,550	20,400	2.49M
February 11, 2026	19,870	20,250	20,250	20,550	19,680	1.3M
February 10, 2026	19,720	19,700	19,700	19,920	19,360	1.03M
February 09, 2026	19,120	19,450	19,450	20,350	19,020	1.47M
February 06, 2026	17,820	18,500	18,500	18,600	17,210	1.48M
February 05, 2026	17,620	17,810	17,810	18,410	17,310	1.07M
February 04, 2026	17,500	17,820	17,820	17,880	17,300	1.12M
February 03, 2026	16,890	17,500	17,500	17,500	16,800	1.08M
February 02, 2026	16,940	16,470	16,470	17,110	16,430	937,192
January 30, 2026	16,640	16,610	16,610	17,170	16,550	1.22M
January 29, 2026	16,350	16,710	16,710	16,850	16,180	1.31M
January 28, 2026	16,080	16,390	16,390	16,550	16,080	2.2M
January 27, 2026	15,870	16,150	16,150	16,280	15,840	1.46M
January 26, 2026	15,870	15,920	15,920	16,090	15,840	621,713
January 23, 2026	15,580	15,900	15,900	15,940	15,550	729,321
January 22, 2026	15,300	15,670	15,670	15,740	15,220	752,745
January 21, 2026	15,370	15,570	15,570	15,630	15,210	979,334
January 20, 2026	14,810	15,350	15,350	15,450	14,710	1.12M
January 19, 2026	14,900	14,800	14,800	14,940	14,710	786,372
January 16, 2026	15,260	14,940	14,940	15,260	14,940	831,277
January 15, 2026	15,170	15,100	15,100	15,400	15,040	1.07M
January 14, 2026	15,200	15,170	15,170	15,210	15,000	894,765
January 13, 2026	15,260	15,100	15,100	15,290	14,970	705,496
January 12, 2026	15,350	15,130	15,130	15,350	14,950	794,864
January 09, 2026	15,430	15,300	15,300	15,510	15,180	785,938
January 08, 2026	15,390	15,330	15,330	15,450	15,210	917,621
January 07, 2026	15,600	15,540	15,540	15,880	15,410	695,471
January 06, 2026	15,710	15,850	15,850	15,910	15,630	768,664
January 05, 2026	15,810	15,630	15,630	15,980	15,520	555,412
January 02, 2026	15,870	15,730	15,730	16,000	15,670	588,153
December 30, 2025	15,960	15,870	15,870	16,000	15,840	474,929
December 29, 2025	15,820	16,040	16,040	16,150	15,510	1.46M
December 26, 2025	16,130	16,000	16,000	16,380	15,830	722,169
December 24, 2025	16,200	16,200	16,200	16,300	16,050	736,102
December 23, 2025	16,250	16,140	16,140	16,520	15,970	2.2M
December 22, 2025	16,030	16,230	16,230	16,350	15,930	1.42M
December 19, 2025	15,940	15,970	15,970	16,070	15,660	1M
December 18, 2025	15,750	15,940	15,940	16,410	15,600	1.6M
December 17, 2025	15,380	15,750	15,750	15,750	15,250	1.17M
December 16, 2025	15,410	15,320	15,320	15,540	15,210	2.34M
December 15, 2025	15,220	15,400	15,400	15,590	15,110	1.35M
December 12, 2025	15,350	15,260	15,260	15,450	15,100	1.4M
December 11, 2025	15,470	15,140	15,140	15,500	15,140	1.44M
December 10, 2025	15,590	15,320	15,320	15,590	15,320	512,263
December 09, 2025	15,600	15,540	15,540	15,670	15,290	744,403
December 08, 2025	15,730	15,600	15,600	15,740	15,380	599,387
December 05, 2025	15,430	15,710	15,710	15,740	15,360	695,763
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

BNK Financial Group Inc. (138930.KS) KSC