Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,130.00 | 13,560.00 | 12,980.00 | 13,480.00 | 11,274.20 | 2,925,020 |
| 2024-01-26 | 13,030.00 | 13,160.00 | 12,900.00 | 13,130.00 | 10,981.48 | 1,568,685 |
| 2024-01-25 | 12,990.00 | 13,050.00 | 12,910.00 | 13,030.00 | 10,897.84 | 1,444,969 |
| 2024-01-24 | 12,780.00 | 13,030.00 | 12,750.00 | 13,000.00 | 10,872.75 | 2,736,620 |
| 2024-01-23 | 12,680.00 | 12,800.00 | 12,610.00 | 12,800.00 | 10,705.48 | 1,396,434 |
| 2024-01-22 | 12,690.00 | 12,690.00 | 12,570.00 | 12,610.00 | 10,546.57 | 668,847 |
| 2024-01-19 | 12,510.00 | 12,680.00 | 12,480.00 | 12,620.00 | 10,554.93 | 1,183,552 |
| 2024-01-18 | 12,510.00 | 12,550.00 | 12,450.00 | 12,470.00 | 10,429.48 | 1,102,444 |
| 2024-01-17 | 12,530.00 | 12,570.00 | 12,430.00 | 12,450.00 | 10,412.75 | 1,075,902 |
| 2024-01-16 | 12,550.00 | 12,590.00 | 12,490.00 | 12,530.00 | 10,479.66 | 771,367 |
| 2024-01-15 | 12,530.00 | 12,650.00 | 12,490.00 | 12,620.00 | 10,554.93 | 743,109 |
| 2024-01-12 | 12,520.00 | 12,630.00 | 12,490.00 | 12,540.00 | 10,488.02 | 717,352 |
| 2024-01-11 | 12,540.00 | 12,680.00 | 12,470.00 | 12,470.00 | 10,429.48 | 1,485,888 |
| 2024-01-10 | 12,530.00 | 12,570.00 | 12,480.00 | 12,480.00 | 10,437.84 | 976,582 |
| 2024-01-09 | 12,610.00 | 12,640.00 | 12,510.00 | 12,590.00 | 10,529.84 | 1,180,302 |
| 2024-01-08 | 12,490.00 | 12,570.00 | 12,450.00 | 12,530.00 | 10,479.66 | 952,830 |
| 2024-01-05 | 12,440.00 | 12,550.00 | 12,380.00 | 12,490.00 | 10,446.20 | 1,436,870 |
| 2024-01-04 | 12,620.00 | 12,650.00 | 12,470.00 | 12,470.00 | 10,429.48 | 2,206,289 |
| 2024-01-03 | 12,810.00 | 12,900.00 | 12,660.00 | 12,690.00 | 10,613.48 | 1,715,513 |
| 2024-01-02 | 12,850.00 | 12,920.00 | 12,630.00 | 12,840.00 | 10,738.93 | 2,075,510 |
| 2023-12-28 | 12,890.00 | 13,000.00 | 12,760.00 | 13,000.00 | 10,872.75 | 2,075,179 |
| 2023-12-27 | 12,890.00 | 12,970.00 | 12,720.00 | 12,890.00 | 10,780.75 | 2,041,822 |
| 2023-12-26 | 13,000.00 | 13,010.00 | 12,980.00 | 13,000.00 | 10,872.75 | 2,543,743 |
| 2023-12-22 | 13,020.00 | 13,030.00 | 12,960.00 | 13,000.00 | 10,872.75 | 1,612,131 |
| 2023-12-21 | 12,950.00 | 13,000.00 | 12,920.00 | 12,980.00 | 10,856.02 | 1,137,557 |
| 2023-12-20 | 12,930.00 | 13,010.00 | 12,900.00 | 12,990.00 | 10,864.39 | 1,555,008 |
| 2023-12-19 | 12,910.00 | 12,960.00 | 12,890.00 | 12,900.00 | 10,789.11 | 21,327,320 |
| 2023-12-18 | 13,040.00 | 13,040.00 | 12,870.00 | 12,920.00 | 10,805.84 | 1,396,798 |
| 2023-12-15 | 13,010.00 | 13,050.00 | 12,970.00 | 13,040.00 | 10,906.20 | 2,202,586 |
| 2023-12-14 | 12,960.00 | 12,980.00 | 12,900.00 | 12,980.00 | 10,856.02 | 2,722,333 |
| 2023-12-13 | 12,960.00 | 12,980.00 | 12,860.00 | 12,940.00 | 10,822.57 | 916,005 |
| 2023-12-12 | 12,870.00 | 12,940.00 | 12,840.00 | 12,940.00 | 10,822.57 | 1,130,249 |
| 2023-12-11 | 12,840.00 | 12,850.00 | 12,770.00 | 12,830.00 | 10,730.57 | 761,723 |
| 2023-12-08 | 12,840.00 | 12,850.00 | 12,780.00 | 12,810.00 | 10,713.84 | 719,284 |
| 2023-12-07 | 12,760.00 | 12,820.00 | 12,710.00 | 12,800.00 | 10,705.48 | 973,375 |
| 2023-12-06 | 12,890.00 | 12,970.00 | 12,810.00 | 12,810.00 | 10,713.84 | 1,401,376 |
| 2023-12-05 | 12,840.00 | 12,910.00 | 12,750.00 | 12,900.00 | 10,789.11 | 996,243 |
| 2023-12-04 | 12,970.00 | 12,980.00 | 12,840.00 | 12,870.00 | 10,764.02 | 823,568 |
| 2023-12-01 | 12,950.00 | 13,010.00 | 12,900.00 | 12,910.00 | 10,797.48 | 854,419 |
| 2023-11-30 | 12,800.00 | 13,020.00 | 12,780.00 | 13,020.00 | 10,889.48 | 3,483,732 |
| 2023-11-29 | 12,830.00 | 12,920.00 | 12,780.00 | 12,800.00 | 10,705.48 | 1,247,453 |
| 2023-11-28 | 12,750.00 | 12,920.00 | 12,660.00 | 12,920.00 | 10,805.84 | 2,100,655 |
| 2023-11-27 | 12,690.00 | 12,760.00 | 12,650.00 | 12,750.00 | 10,663.66 | 1,083,609 |
| 2023-11-24 | 12,710.00 | 12,770.00 | 12,670.00 | 12,700.00 | 10,621.84 | 738,378 |
| 2023-11-23 | 12,690.00 | 12,740.00 | 12,670.00 | 12,710.00 | 10,630.20 | 807,320 |
| 2023-11-22 | 12,610.00 | 12,730.00 | 12,610.00 | 12,700.00 | 10,621.84 | 717,389 |
| 2023-11-21 | 12,590.00 | 12,720.00 | 12,520.00 | 12,720.00 | 10,638.57 | 2,486,148 |
| 2023-11-20 | 12,440.00 | 12,550.00 | 12,440.00 | 12,490.00 | 10,446.20 | 839,016 |
| 2023-11-17 | 12,590.00 | 12,650.00 | 12,480.00 | 12,510.00 | 10,462.93 | 868,029 |
| 2023-11-16 | 12,650.00 | 12,690.00 | 12,530.00 | 12,600.00 | 10,538.20 | 947,824 |
| 2023-11-15 | 12,620.00 | 12,670.00 | 12,550.00 | 12,620.00 | 10,554.93 | 2,050,637 |
| 2023-11-14 | 12,490.00 | 12,560.00 | 12,420.00 | 12,540.00 | 10,488.02 | 1,584,157 |
| 2023-11-13 | 12,390.00 | 12,440.00 | 12,300.00 | 12,400.00 | 10,370.93 | 939,769 |
| 2023-11-10 | 12,230.00 | 12,350.00 | 12,220.00 | 12,320.00 | 10,304.02 | 891,594 |
| 2023-11-09 | 12,200.00 | 12,340.00 | 12,200.00 | 12,280.00 | 10,270.57 | 1,327,939 |
| 2023-11-08 | 12,410.00 | 12,450.00 | 12,220.00 | 12,250.00 | 10,245.48 | 1,314,262 |
| 2023-11-07 | 12,490.00 | 12,500.00 | 12,230.00 | 12,410.00 | 10,379.29 | 1,938,712 |
| 2023-11-06 | 12,190.00 | 12,570.00 | 12,130.00 | 12,570.00 | 10,513.11 | 2,159,112 |
| 2023-11-03 | 12,120.00 | 12,220.00 | 12,010.00 | 12,140.00 | 10,153.47 | 1,792,111 |
| 2023-11-02 | 12,180.00 | 12,260.00 | 11,980.00 | 12,030.00 | 10,061.47 | 2,498,708 |
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.