Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,120.00 | 14,470.00 | 14,120.00 | 14,350.00 | 12,695.40 | 2,574,082 |
| 2024-04-25 | 13,850.00 | 14,160.00 | 13,850.00 | 14,020.00 | 12,403.45 | 1,217,139 |
| 2024-04-24 | 14,310.00 | 14,350.00 | 13,950.00 | 14,120.00 | 12,491.92 | 1,963,697 |
| 2024-04-23 | 14,150.00 | 14,450.00 | 14,120.00 | 14,200.00 | 12,562.69 | 1,983,757 |
| 2024-04-22 | 13,890.00 | 14,180.00 | 13,890.00 | 14,150.00 | 12,518.46 | 2,449,323 |
| 2024-04-19 | 13,310.00 | 13,590.00 | 13,280.00 | 13,540.00 | 11,978.79 | 2,059,911 |
| 2024-04-18 | 13,310.00 | 13,630.00 | 13,200.00 | 13,500.00 | 11,943.41 | 1,615,309 |
| 2024-04-17 | 13,500.00 | 13,500.00 | 13,170.00 | 13,170.00 | 11,651.46 | 1,314,789 |
| 2024-04-16 | 13,450.00 | 13,590.00 | 13,300.00 | 13,400.00 | 11,854.94 | 2,220,892 |
| 2024-04-15 | 13,270.00 | 13,590.00 | 13,150.00 | 13,560.00 | 11,996.49 | 1,771,800 |
| 2024-04-12 | 13,590.00 | 13,700.00 | 13,340.00 | 13,410.00 | 11,863.78 | 2,604,557 |
| 2024-04-11 | 13,440.00 | 13,920.00 | 13,260.00 | 13,770.00 | 12,182.28 | 3,245,321 |
| 2024-04-09 | 14,120.00 | 14,130.00 | 13,860.00 | 13,910.00 | 12,306.13 | 1,166,510 |
| 2024-04-08 | 14,000.00 | 14,150.00 | 13,860.00 | 14,030.00 | 12,412.30 | 1,552,017 |
| 2024-04-05 | 13,850.00 | 14,090.00 | 13,830.00 | 13,930.00 | 12,323.83 | 880,023 |
| 2024-04-04 | 13,770.00 | 14,140.00 | 13,770.00 | 14,010.00 | 12,394.60 | 1,583,858 |
| 2024-04-03 | 13,970.00 | 14,000.00 | 13,740.00 | 13,760.00 | 12,173.43 | 2,355,836 |
| 2024-04-02 | 13,910.00 | 14,140.00 | 13,830.00 | 14,050.00 | 12,429.99 | 1,671,570 |
| 2024-04-01 | 14,450.00 | 14,450.00 | 13,900.00 | 14,070.00 | 12,447.68 | 1,861,825 |
| 2024-03-29 | 14,630.00 | 14,630.00 | 14,210.00 | 14,320.00 | 12,668.86 | 2,158,189 |
| 2024-03-28 | 14,560.00 | 14,690.00 | 14,480.00 | 14,590.00 | 12,907.73 | 2,637,837 |
| 2024-03-27 | 14,930.00 | 15,060.00 | 14,550.00 | 14,610.00 | 12,766.17 | 2,514,047 |
| 2024-03-26 | 15,130.00 | 15,290.00 | 15,030.00 | 15,120.00 | 13,211.81 | 2,213,599 |
| 2024-03-25 | 15,240.00 | 15,320.00 | 14,990.00 | 15,130.00 | 13,220.55 | 2,092,278 |
| 2024-03-22 | 15,140.00 | 15,450.00 | 15,060.00 | 15,200.00 | 13,281.72 | 2,059,724 |
| 2024-03-21 | 14,880.00 | 15,360.00 | 14,770.00 | 15,290.00 | 13,360.36 | 3,738,348 |
| 2024-03-20 | 14,800.00 | 15,020.00 | 14,650.00 | 14,710.00 | 12,853.55 | 2,163,979 |
| 2024-03-19 | 14,720.00 | 14,880.00 | 14,640.00 | 14,660.00 | 12,809.86 | 2,360,692 |
| 2024-03-18 | 15,170.00 | 15,170.00 | 14,510.00 | 14,910.00 | 13,028.31 | 3,495,088 |
| 2024-03-15 | 15,170.00 | 15,500.00 | 15,060.00 | 15,230.00 | 13,307.93 | 5,769,346 |
| 2024-03-14 | 14,800.00 | 15,320.00 | 14,670.00 | 15,160.00 | 13,246.76 | 18,648,939 |
| 2024-03-13 | 14,290.00 | 14,610.00 | 14,220.00 | 14,600.00 | 12,757.44 | 3,122,499 |
| 2024-03-12 | 14,250.00 | 14,350.00 | 14,100.00 | 14,270.00 | 12,469.08 | 2,810,384 |
| 2024-03-11 | 14,240.00 | 14,400.00 | 14,100.00 | 14,250.00 | 12,451.61 | 2,181,338 |
| 2024-03-08 | 14,580.00 | 14,600.00 | 14,180.00 | 14,290.00 | 12,486.56 | 2,853,431 |
| 2024-03-07 | 14,460.00 | 14,500.00 | 14,340.00 | 14,470.00 | 12,643.84 | 2,322,735 |
| 2024-03-06 | 14,520.00 | 14,640.00 | 14,360.00 | 14,500.00 | 12,670.06 | 2,439,972 |
| 2024-03-05 | 14,760.00 | 15,000.00 | 14,420.00 | 14,470.00 | 12,643.84 | 5,231,984 |
| 2024-03-04 | 14,470.00 | 14,750.00 | 14,300.00 | 14,640.00 | 12,792.39 | 19,050,010 |
| 2024-02-29 | 14,510.00 | 14,900.00 | 14,470.00 | 14,900.00 | 13,019.58 | 6,024,363 |
| 2024-02-28 | 14,460.00 | 14,600.00 | 14,350.00 | 14,520.00 | 12,687.53 | 3,366,119 |
| 2024-02-27 | 14,590.00 | 15,050.00 | 14,530.00 | 14,940.00 | 12,495.30 | 6,101,989 |
| 2024-02-26 | 14,870.00 | 14,870.00 | 14,200.00 | 14,630.00 | 12,236.02 | 4,068,702 |
| 2024-02-23 | 14,850.00 | 15,150.00 | 14,830.00 | 14,920.00 | 12,478.57 | 3,587,976 |
| 2024-02-22 | 14,920.00 | 14,920.00 | 14,590.00 | 14,830.00 | 12,403.30 | 1,770,523 |
| 2024-02-21 | 14,770.00 | 14,890.00 | 14,600.00 | 14,800.00 | 12,378.21 | 2,312,191 |
| 2024-02-20 | 15,070.00 | 15,180.00 | 14,600.00 | 14,660.00 | 12,261.12 | 2,502,362 |
| 2024-02-19 | 14,810.00 | 15,200.00 | 14,800.00 | 15,060.00 | 12,595.66 | 3,068,160 |
| 2024-02-16 | 14,260.00 | 14,750.00 | 14,260.00 | 14,750.00 | 12,336.39 | 4,242,150 |
| 2024-02-15 | 14,160.00 | 14,230.00 | 14,010.00 | 14,120.00 | 11,809.48 | 1,763,594 |
| 2024-02-14 | 14,300.00 | 14,380.00 | 13,990.00 | 14,020.00 | 11,725.84 | 3,308,665 |
| 2024-02-13 | 14,780.00 | 14,890.00 | 14,230.00 | 14,380.00 | 12,026.93 | 4,318,452 |
| 2024-02-08 | 14,490.00 | 14,700.00 | 14,340.00 | 14,610.00 | 12,219.30 | 3,172,244 |
| 2024-02-07 | 14,200.00 | 14,620.00 | 13,600.00 | 14,500.00 | 12,127.30 | 4,325,703 |
| 2024-02-06 | 14,710.00 | 15,000.00 | 14,420.00 | 14,580.00 | 12,194.21 | 3,536,212 |
| 2024-02-05 | 14,780.00 | 14,900.00 | 14,250.00 | 14,750.00 | 12,336.39 | 4,671,234 |
| 2024-02-02 | 14,530.00 | 14,840.00 | 14,020.00 | 14,710.00 | 12,302.93 | 6,674,144 |
| 2024-02-01 | 13,910.00 | 14,490.00 | 13,880.00 | 14,410.00 | 12,052.02 | 6,228,659 |
| 2024-01-31 | 13,430.00 | 13,920.00 | 13,430.00 | 13,880.00 | 11,608.75 | 3,552,141 |
| 2024-01-30 | 13,500.00 | 13,680.00 | 13,440.00 | 13,490.00 | 11,282.57 | 2,247,308 |
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.