Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,710.00 | 14,710.00 | 14,500.00 | 14,530.00 | 13,016.56 | 1,397,398 |
| 2024-07-24 | 14,810.00 | 14,910.00 | 14,580.00 | 14,670.00 | 13,141.98 | 1,810,483 |
| 2024-07-23 | 14,860.00 | 14,970.00 | 14,840.00 | 14,860.00 | 13,312.19 | 1,321,083 |
| 2024-07-22 | 14,890.00 | 14,950.00 | 14,770.00 | 14,930.00 | 13,374.90 | 1,385,798 |
| 2024-07-19 | 14,800.00 | 14,870.00 | 14,740.00 | 14,870.00 | 13,321.15 | 1,351,086 |
| 2024-07-18 | 14,990.00 | 14,990.00 | 14,850.00 | 14,900.00 | 13,348.03 | 1,552,304 |
| 2024-07-17 | 14,840.00 | 14,900.00 | 14,700.00 | 14,860.00 | 13,312.19 | 1,500,162 |
| 2024-07-16 | 14,800.00 | 14,910.00 | 14,740.00 | 14,770.00 | 13,231.57 | 1,327,935 |
| 2024-07-15 | 14,890.00 | 14,910.00 | 14,650.00 | 14,750.00 | 13,213.65 | 964,591 |
| 2024-07-12 | 14,950.00 | 14,960.00 | 14,730.00 | 14,840.00 | 13,294.28 | 1,160,692 |
| 2024-07-11 | 14,800.00 | 14,880.00 | 14,650.00 | 14,880.00 | 13,330.11 | 1,841,911 |
| 2024-07-10 | 14,600.00 | 14,700.00 | 14,600.00 | 14,660.00 | 13,133.02 | 1,023,631 |
| 2024-07-09 | 14,810.00 | 14,820.00 | 14,520.00 | 14,690.00 | 13,159.90 | 1,756,305 |
| 2024-07-08 | 14,640.00 | 14,810.00 | 14,600.00 | 14,740.00 | 13,204.69 | 1,054,351 |
| 2024-07-05 | 14,850.00 | 14,990.00 | 14,720.00 | 14,760.00 | 13,222.61 | 2,437,685 |
| 2024-07-04 | 14,640.00 | 14,930.00 | 14,620.00 | 14,850.00 | 13,303.23 | 1,937,735 |
| 2024-07-03 | 14,580.00 | 15,000.00 | 14,500.00 | 14,640.00 | 13,115.11 | 3,105,248 |
| 2024-07-02 | 14,260.00 | 14,620.00 | 14,260.00 | 14,480.00 | 12,971.77 | 1,711,786 |
| 2024-07-01 | 14,660.00 | 14,660.00 | 14,330.00 | 14,400.00 | 12,900.11 | 1,633,518 |
| 2024-06-28 | 14,480.00 | 14,690.00 | 14,430.00 | 14,690.00 | 13,159.90 | 2,213,641 |
| 2024-06-27 | 14,330.00 | 14,490.00 | 14,080.00 | 14,450.00 | 12,944.90 | 2,576,067 |
| 2024-06-26 | 14,490.00 | 14,620.00 | 14,400.00 | 14,470.00 | 12,801.56 | 1,816,480 |
| 2024-06-25 | 14,630.00 | 14,650.00 | 14,510.00 | 14,630.00 | 12,943.11 | 1,358,955 |
| 2024-06-24 | 14,240.00 | 14,570.00 | 14,200.00 | 14,490.00 | 12,819.26 | 2,161,796 |
| 2024-06-21 | 14,300.00 | 14,390.00 | 14,190.00 | 14,240.00 | 12,598.08 | 4,197,495 |
| 2024-06-20 | 14,140.00 | 14,380.00 | 14,110.00 | 14,360.00 | 12,704.25 | 1,305,776 |
| 2024-06-19 | 14,180.00 | 14,190.00 | 14,060.00 | 14,140.00 | 12,509.61 | 1,458,410 |
| 2024-06-18 | 13,980.00 | 14,170.00 | 13,940.00 | 14,120.00 | 12,491.92 | 907,160 |
| 2024-06-17 | 14,110.00 | 14,180.00 | 13,910.00 | 13,950.00 | 12,341.52 | 1,500,261 |
| 2024-06-14 | 13,950.00 | 14,350.00 | 13,940.00 | 14,120.00 | 12,491.92 | 2,505,641 |
| 2024-06-13 | 14,100.00 | 14,340.00 | 13,960.00 | 13,960.00 | 12,350.37 | 2,592,007 |
| 2024-06-12 | 14,010.00 | 14,180.00 | 14,010.00 | 14,180.00 | 12,545.00 | 788,061 |
| 2024-06-11 | 14,110.00 | 14,210.00 | 13,990.00 | 14,100.00 | 12,474.22 | 1,343,306 |
| 2024-06-10 | 14,100.00 | 14,220.00 | 14,080.00 | 14,100.00 | 12,474.22 | 829,120 |
| 2024-06-07 | 14,290.00 | 14,420.00 | 14,140.00 | 14,280.00 | 12,633.47 | 1,565,944 |
| 2024-06-05 | 14,070.00 | 14,170.00 | 13,980.00 | 14,080.00 | 12,456.53 | 1,171,072 |
| 2024-06-04 | 14,140.00 | 14,340.00 | 14,000.00 | 14,070.00 | 12,447.68 | 1,602,271 |
| 2024-06-03 | 14,260.00 | 14,380.00 | 14,130.00 | 14,250.00 | 12,606.93 | 878,513 |
| 2024-05-31 | 14,140.00 | 14,280.00 | 14,090.00 | 14,170.00 | 12,536.15 | 3,595,365 |
| 2024-05-30 | 14,130.00 | 14,220.00 | 14,020.00 | 14,030.00 | 12,412.30 | 1,195,849 |
| 2024-05-29 | 14,080.00 | 14,340.00 | 14,050.00 | 14,240.00 | 12,598.08 | 1,490,822 |
| 2024-05-28 | 14,280.00 | 14,320.00 | 14,180.00 | 14,220.00 | 12,580.39 | 1,103,613 |
| 2024-05-27 | 14,400.00 | 14,520.00 | 14,260.00 | 14,350.00 | 12,695.40 | 1,239,343 |
| 2024-05-24 | 14,270.00 | 14,470.00 | 14,220.00 | 14,430.00 | 12,766.17 | 1,196,078 |
| 2024-05-23 | 14,680.00 | 14,810.00 | 14,430.00 | 14,480.00 | 12,810.41 | 1,836,640 |
| 2024-05-22 | 14,950.00 | 14,960.00 | 14,750.00 | 14,820.00 | 13,111.21 | 1,587,000 |
| 2024-05-21 | 14,610.00 | 14,900.00 | 14,600.00 | 14,870.00 | 13,155.44 | 1,393,864 |
| 2024-05-20 | 14,660.00 | 14,970.00 | 14,610.00 | 14,740.00 | 13,040.43 | 1,829,573 |
| 2024-05-17 | 14,640.00 | 14,700.00 | 14,540.00 | 14,580.00 | 12,898.88 | 1,204,116 |
| 2024-05-16 | 14,590.00 | 14,780.00 | 14,560.00 | 14,640.00 | 12,951.96 | 1,966,682 |
| 2024-05-14 | 14,570.00 | 14,620.00 | 14,420.00 | 14,440.00 | 12,775.02 | 1,205,602 |
| 2024-05-13 | 14,610.00 | 14,810.00 | 14,520.00 | 14,590.00 | 12,907.73 | 1,605,921 |
| 2024-05-10 | 14,540.00 | 14,760.00 | 14,470.00 | 14,530.00 | 12,854.64 | 1,942,383 |
| 2024-05-09 | 14,510.00 | 14,590.00 | 14,290.00 | 14,340.00 | 12,686.55 | 2,015,366 |
| 2024-05-08 | 14,250.00 | 14,540.00 | 14,200.00 | 14,500.00 | 12,828.10 | 2,066,619 |
| 2024-05-07 | 14,270.00 | 14,360.00 | 14,100.00 | 14,190.00 | 12,553.85 | 2,314,190 |
| 2024-05-03 | 14,050.00 | 14,160.00 | 14,020.00 | 14,130.00 | 12,500.77 | 877,182 |
| 2024-05-02 | 14,110.00 | 14,190.00 | 13,920.00 | 13,980.00 | 12,368.06 | 1,669,616 |
| 2024-04-30 | 14,200.00 | 14,300.00 | 14,130.00 | 14,230.00 | 12,589.24 | 1,980,111 |
| 2024-04-29 | 14,350.00 | 14,400.00 | 14,140.00 | 14,190.00 | 12,553.85 | 1,924,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 220.0000 KRW |
| 2026-05-08 | 220.0000 KRW |
| 2026-02-26 | 760.0000 KRW |
| 2025-11-07 | 200.0000 KRW |
| 2025-08-07 | 200.0000 KRW |
| 2025-05-08 | 200.0000 KRW |
| 2025-02-27 | 660.0000 KRW |
| 2024-09-27 | 180.0000 KRW |
| 2024-06-27 | 180.0000 KRW |
| 2024-03-28 | 180.0000 KRW |
| 2024-02-28 | 640.0000 KRW |
| 2023-09-26 | 180.0000 KRW |
| 2023-06-29 | 180.0000 KRW |
| 2022-12-28 | 980.0000 KRW |
| 2022-06-29 | 150.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2021-07-29 | 150.0000 KRW |
| 2020-12-29 | 360.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.