Woori Financial Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,940.00	12,060.00	11,890.00	12,060.00	10,086.57	1,434,002
2023-10-31	11,990.00	12,060.00	11,840.00	11,900.00	9,952.75	1,822,448
2023-10-30	12,000.00	12,030.00	11,600.00	11,880.00	9,936.02	3,138,026
2023-10-27	12,300.00	12,430.00	12,000.00	12,050.00	10,078.20	2,406,313
2023-10-26	12,280.00	12,350.00	12,140.00	12,200.00	10,203.66	1,443,807
2023-10-25	12,260.00	12,410.00	12,260.00	12,370.00	10,345.84	992,609
2023-10-24	12,400.00	12,430.00	12,220.00	12,280.00	10,270.57	1,538,108
2023-10-23	12,550.00	12,550.00	12,240.00	12,290.00	10,278.93	1,890,005
2023-10-20	12,470.00	12,600.00	12,410.00	12,530.00	10,479.66	1,658,176
2023-10-19	12,630.00	12,660.00	12,450.00	12,550.00	10,496.38	1,605,914
2023-10-18	12,550.00	12,730.00	12,520.00	12,730.00	10,646.93	2,147,826
2023-10-17	12,630.00	12,640.00	12,480.00	12,510.00	10,462.93	1,127,027
2023-10-16	12,510.00	12,630.00	12,480.00	12,580.00	10,521.48	1,622,194
2023-10-13	12,400.00	12,640.00	12,400.00	12,540.00	10,488.02	1,613,623
2023-10-12	12,530.00	12,530.00	12,400.00	12,520.00	10,471.29	2,031,836
2023-10-11	12,420.00	12,520.00	12,320.00	12,460.00	10,421.11	2,852,523
2023-10-10	12,470.00	12,540.00	12,340.00	12,420.00	10,387.66	2,351,878
2023-10-06	11,980.00	12,350.00	11,970.00	12,310.00	10,295.66	2,202,284
2023-10-05	12,060.00	12,080.00	11,910.00	11,980.00	10,019.66	2,145,680
2023-10-04	12,130.00	12,190.00	12,020.00	12,040.00	10,069.84	2,778,466
2023-09-27	12,120.00	12,270.00	12,120.00	12,260.00	10,253.84	1,574,362
2023-09-26	12,410.00	12,420.00	12,190.00	12,220.00	10,220.38	2,268,365
2023-09-25	12,550.00	12,560.00	12,400.00	12,430.00	10,245.48	1,908,625
2023-09-22	12,400.00	12,530.00	12,360.00	12,530.00	10,327.90	2,029,019
2023-09-21	12,560.00	12,580.00	12,450.00	12,510.00	10,311.42	1,997,108
2023-09-20	12,490.00	12,580.00	12,450.00	12,560.00	10,352.63	1,843,959
2023-09-19	12,550.00	12,570.00	12,380.00	12,490.00	10,294.93	2,016,411
2023-09-18	12,580.00	12,630.00	12,500.00	12,560.00	10,352.63	1,857,746
2023-09-15	12,280.00	12,590.00	12,260.00	12,590.00	10,377.36	4,631,152
2023-09-14	12,260.00	12,300.00	12,180.00	12,270.00	10,113.59	2,795,090
2023-09-13	12,050.00	12,250.00	12,040.00	12,250.00	10,097.11	2,990,709
2023-09-12	12,120.00	12,140.00	11,990.00	12,050.00	9,932.26	1,421,466
2023-09-11	12,000.00	12,110.00	11,970.00	12,100.00	9,973.47	1,737,871
2023-09-08	11,930.00	12,000.00	11,880.00	12,000.00	9,891.05	1,164,284
2023-09-07	11,900.00	11,950.00	11,870.00	11,950.00	9,849.83	1,355,111
2023-09-06	11,880.00	12,020.00	11,860.00	11,950.00	9,849.83	1,922,139
2023-09-05	11,860.00	11,920.00	11,840.00	11,900.00	9,808.62	1,013,134
2023-09-04	11,790.00	11,940.00	11,790.00	11,900.00	9,808.62	1,280,941
2023-09-01	11,840.00	11,920.00	11,810.00	11,870.00	9,783.89	1,746,582
2023-08-31	11,690.00	11,910.00	11,680.00	11,910.00	9,816.86	3,961,210
2023-08-30	11,760.00	11,800.00	11,660.00	11,690.00	9,635.53	1,145,566
2023-08-29	11,660.00	11,790.00	11,660.00	11,710.00	9,652.01	1,433,623
2023-08-28	11,600.00	11,650.00	11,580.00	11,650.00	9,602.56	1,384,244
2023-08-25	11,550.00	11,610.00	11,540.00	11,560.00	9,528.37	983,882
2023-08-24	11,570.00	11,600.00	11,530.00	11,600.00	9,561.34	1,304,347
2023-08-23	11,420.00	11,580.00	11,410.00	11,570.00	9,536.62	1,638,247
2023-08-22	11,460.00	11,510.00	11,420.00	11,450.00	9,437.71	1,265,428
2023-08-21	11,400.00	11,500.00	11,360.00	11,460.00	9,445.95	1,652,738
2023-08-18	11,260.00	11,430.00	11,250.00	11,380.00	9,380.01	1,488,682
2023-08-17	11,240.00	11,360.00	11,200.00	11,360.00	9,363.52	1,736,367
2023-08-16	11,360.00	11,400.00	11,310.00	11,320.00	9,330.55	2,072,739
2023-08-14	11,420.00	11,510.00	11,410.00	11,440.00	9,429.46	1,788,848
2023-08-11	11,390.00	11,490.00	11,380.00	11,420.00	9,412.98	2,572,077
2023-08-10	11,420.00	11,470.00	11,380.00	11,390.00	9,388.25	2,192,390
2023-08-09	11,510.00	11,520.00	11,420.00	11,420.00	9,412.98	2,476,512
2023-08-08	11,630.00	11,630.00	11,510.00	11,520.00	9,495.40	1,915,965
2023-08-07	11,530.00	11,610.00	11,490.00	11,530.00	9,503.65	1,709,208
2023-08-04	11,590.00	11,610.00	11,530.00	11,600.00	9,561.34	2,277,799
2023-08-03	11,580.00	11,650.00	11,460.00	11,570.00	9,536.62	7,958,807
2023-08-02	11,660.00	11,790.00	11,610.00	11,650.00	9,602.56	4,079,604

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.