Woori Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,500.00	11,670.00	11,500.00	11,650.00	9,458.28	1,021,844
2023-05-03	11,610.00	11,630.00	11,470.00	11,560.00	9,385.21	1,959,304
2023-05-02	11,660.00	11,760.00	11,600.00	11,720.00	9,515.11	1,670,659
2023-04-28	11,700.00	11,750.00	11,600.00	11,730.00	9,523.23	2,574,135
2023-04-27	11,690.00	11,740.00	11,550.00	11,620.00	9,433.92	1,979,105
2023-04-26	11,810.00	11,860.00	11,640.00	11,750.00	9,539.47	2,313,508
2023-04-25	11,760.00	12,000.00	11,690.00	11,920.00	9,677.48	3,193,596
2023-04-24	11,850.00	11,860.00	11,650.00	11,670.00	9,474.52	1,720,424
2023-04-21	11,710.00	11,810.00	11,680.00	11,750.00	9,539.47	1,172,230
2023-04-20	11,710.00	11,760.00	11,620.00	11,760.00	9,547.58	1,979,541
2023-04-19	11,680.00	11,800.00	11,660.00	11,740.00	9,531.35	2,025,210
2023-04-18	11,580.00	11,660.00	11,470.00	11,660.00	9,466.40	1,879,229
2023-04-17	11,730.00	11,790.00	11,530.00	11,570.00	9,393.33	1,831,062
2023-04-14	11,440.00	11,720.00	11,410.00	11,670.00	9,474.52	3,255,002
2023-04-13	11,350.00	11,390.00	11,280.00	11,390.00	9,247.19	2,289,701
2023-04-12	11,360.00	11,420.00	11,280.00	11,390.00	9,247.19	1,920,821
2023-04-11	11,200.00	11,370.00	11,150.00	11,310.00	9,182.24	2,690,170
2023-04-10	11,310.00	11,410.00	11,200.00	11,200.00	9,092.94	2,403,073
2023-04-07	11,130.00	11,370.00	11,100.00	11,320.00	9,190.36	2,251,233
2023-04-06	11,310.00	11,350.00	11,070.00	11,090.00	9,003.63	2,532,490
2023-04-05	11,330.00	11,400.00	11,280.00	11,310.00	9,182.24	1,213,205
2023-04-04	11,300.00	11,370.00	11,230.00	11,350.00	9,214.72	1,477,816
2023-04-03	11,410.00	11,410.00	11,240.00	11,270.00	9,149.77	1,474,356
2023-03-31	11,230.00	11,410.00	11,190.00	11,410.00	9,263.43	2,399,017
2023-03-30	11,320.00	11,320.00	11,130.00	11,180.00	9,076.70	1,933,125
2023-03-29	11,140.00	11,290.00	11,130.00	11,250.00	9,133.53	1,487,193
2023-03-28	11,130.00	11,220.00	11,090.00	11,190.00	9,084.82	1,664,838
2023-03-27	11,050.00	11,060.00	10,890.00	10,990.00	8,922.44	1,319,731
2023-03-24	11,100.00	11,110.00	10,980.00	11,010.00	8,938.68	1,883,684
2023-03-23	11,120.00	11,180.00	11,070.00	11,180.00	9,076.70	1,771,366
2023-03-22	11,460.00	11,480.00	11,200.00	11,240.00	9,125.41	2,280,459
2023-03-21	11,070.00	11,300.00	11,030.00	11,270.00	9,149.77	2,968,024
2023-03-20	11,070.00	11,270.00	11,000.00	11,020.00	8,946.80	2,194,665
2023-03-17	11,060.00	11,260.00	11,010.00	11,090.00	9,003.63	4,092,995
2023-03-16	10,940.00	11,000.00	10,880.00	10,950.00	8,889.97	3,285,192
2023-03-15	11,170.00	11,370.00	10,990.00	11,100.00	9,011.75	3,159,120
2023-03-14	11,250.00	11,260.00	11,000.00	11,010.00	8,938.68	3,190,350
2023-03-13	11,250.00	11,430.00	11,150.00	11,400.00	9,255.31	2,047,813
2023-03-10	11,400.00	11,420.00	11,260.00	11,300.00	9,174.12	2,961,524
2023-03-09	11,700.00	11,720.00	11,550.00	11,580.00	9,401.45	2,894,562
2023-03-08	11,800.00	11,870.00	11,620.00	11,650.00	9,458.28	2,202,726
2023-03-07	11,700.00	11,860.00	11,650.00	11,780.00	9,563.82	1,857,755
2023-03-06	11,720.00	11,860.00	11,640.00	11,690.00	9,490.75	2,968,575
2023-03-03	11,950.00	12,030.00	11,680.00	11,710.00	9,506.99	3,021,688
2023-03-02	12,150.00	12,230.00	11,860.00	11,960.00	9,709.96	4,031,150
2023-02-28	12,150.00	12,260.00	12,110.00	12,200.00	9,904.81	2,772,077
2023-02-27	12,240.00	12,280.00	12,030.00	12,150.00	9,864.21	1,983,694
2023-02-24	12,190.00	12,400.00	12,180.00	12,310.00	9,994.11	2,745,395
2023-02-23	12,210.00	12,430.00	12,190.00	12,210.00	9,912.93	1,804,960
2023-02-22	12,340.00	12,360.00	12,160.00	12,190.00	9,896.69	1,665,701
2023-02-21	12,390.00	12,490.00	12,260.00	12,390.00	10,059.06	1,439,823
2023-02-20	12,380.00	12,440.00	12,270.00	12,390.00	10,059.06	1,206,388
2023-02-17	12,100.00	12,490.00	12,100.00	12,400.00	10,067.18	2,447,769
2023-02-16	12,200.00	12,300.00	12,040.00	12,130.00	9,847.98	3,043,985
2023-02-15	12,550.00	12,550.00	12,160.00	12,200.00	9,904.81	4,085,986
2023-02-14	12,900.00	12,930.00	12,500.00	12,590.00	10,221.44	3,285,926
2023-02-13	12,560.00	12,950.00	12,560.00	12,950.00	10,513.71	3,204,914
2023-02-10	12,440.00	12,740.00	12,390.00	12,650.00	10,270.15	2,379,611
2023-02-09	12,850.00	12,920.00	12,400.00	12,430.00	10,091.54	3,300,649
2023-02-08	12,310.00	12,810.00	12,310.00	12,800.00	10,391.93	3,442,538

← NewerPage 15 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.