Woori Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,340.00	12,370.00	12,230.00	12,300.00	9,985.99	1,963,216
2023-02-06	12,490.00	12,490.00	12,220.00	12,330.00	10,010.35	2,858,638
2023-02-03	12,510.00	12,720.00	12,400.00	12,520.00	10,164.60	2,812,319
2023-02-02	12,820.00	12,850.00	12,470.00	12,550.00	10,188.96	3,243,812
2023-02-01	12,810.00	12,910.00	12,670.00	12,800.00	10,391.93	2,662,426
2023-01-31	13,440.00	13,500.00	12,780.00	12,790.00	10,383.81	4,524,749
2023-01-30	13,460.00	13,510.00	13,320.00	13,440.00	10,911.52	3,127,477
2023-01-27	13,350.00	13,500.00	13,220.00	13,480.00	10,944.00	3,675,353
2023-01-26	12,890.00	13,370.00	12,890.00	13,370.00	10,854.69	4,693,207
2023-01-25	12,800.00	12,950.00	12,750.00	12,890.00	10,465.00	2,263,463
2023-01-20	12,450.00	12,800.00	12,450.00	12,700.00	10,310.74	2,198,932
2023-01-19	12,650.00	12,750.00	12,400.00	12,500.00	10,148.37	2,624,786
2023-01-18	12,850.00	12,900.00	12,600.00	12,800.00	10,391.93	2,369,189
2023-01-17	13,200.00	13,300.00	12,850.00	12,850.00	10,432.52	3,369,812
2023-01-16	12,750.00	13,400.00	12,700.00	13,300.00	10,797.86	6,163,074
2023-01-13	12,400.00	12,800.00	12,300.00	12,750.00	10,351.33	4,037,630
2023-01-12	12,400.00	12,550.00	12,350.00	12,350.00	10,026.59	2,818,179
2023-01-11	12,700.00	12,700.00	12,350.00	12,350.00	10,026.59	2,687,370
2023-01-10	12,400.00	12,700.00	12,300.00	12,700.00	10,310.74	2,435,948
2023-01-09	12,600.00	12,700.00	12,300.00	12,400.00	10,067.18	2,795,327
2023-01-06	12,350.00	12,700.00	12,300.00	12,450.00	10,107.77	3,900,142
2023-01-05	11,850.00	12,450.00	11,850.00	12,400.00	10,067.18	4,531,914
2023-01-04	11,350.00	11,900.00	11,350.00	11,900.00	9,661.25	2,855,036
2023-01-03	11,250.00	11,500.00	11,100.00	11,450.00	9,295.90	2,183,993
2023-01-02	11,600.00	11,700.00	11,200.00	11,250.00	9,133.53	2,059,497
2022-12-29	11,700.00	11,900.00	11,550.00	11,550.00	9,377.09	2,983,405
2022-12-28	12,200.00	12,250.00	11,700.00	11,800.00	9,580.06	6,610,706
2022-12-27	12,800.00	13,000.00	12,750.00	13,000.00	9,758.67	5,054,983
2022-12-26	12,750.00	12,800.00	12,700.00	12,750.00	9,571.00	2,216,919
2022-12-23	12,800.00	12,850.00	12,700.00	12,750.00	9,571.00	2,148,171
2022-12-22	12,900.00	12,950.00	12,750.00	12,900.00	9,683.60	1,863,013
2022-12-21	12,950.00	13,000.00	12,850.00	12,900.00	9,683.60	2,136,130
2022-12-20	12,900.00	13,000.00	12,850.00	12,950.00	9,721.14	1,655,714
2022-12-19	12,800.00	12,950.00	12,750.00	12,900.00	9,683.60	1,431,662
2022-12-16	12,500.00	12,850.00	12,450.00	12,850.00	9,646.07	2,019,523
2022-12-15	12,800.00	12,850.00	12,650.00	12,650.00	9,495.94	1,727,615
2022-12-14	12,900.00	12,950.00	12,700.00	12,800.00	9,608.54	1,502,037
2022-12-13	12,950.00	12,950.00	12,600.00	12,850.00	9,646.07	2,144,615
2022-12-12	12,850.00	12,950.00	12,800.00	12,850.00	9,646.07	1,892,067
2022-12-09	12,700.00	12,950.00	12,600.00	12,950.00	9,721.14	2,646,114
2022-12-08	12,550.00	12,700.00	12,350.00	12,550.00	9,420.87	3,010,001
2022-12-07	12,750.00	12,800.00	12,450.00	12,500.00	9,383.34	2,733,905
2022-12-06	12,700.00	12,900.00	12,650.00	12,750.00	9,571.00	1,636,968
2022-12-05	12,800.00	12,900.00	12,650.00	12,800.00	9,608.54	1,958,008
2022-12-02	13,050.00	13,050.00	12,750.00	12,750.00	9,571.00	2,013,356
2022-12-01	13,100.00	13,150.00	12,950.00	13,100.00	9,833.74	2,548,936
2022-11-30	12,600.00	13,100.00	12,550.00	13,000.00	9,758.67	6,594,930
2022-11-29	12,200.00	12,700.00	12,200.00	12,650.00	9,495.94	2,565,432
2022-11-28	12,450.00	12,450.00	12,100.00	12,150.00	9,120.60	2,234,111
2022-11-25	12,600.00	12,700.00	12,350.00	12,450.00	9,345.80	1,260,692
2022-11-24	12,350.00	12,550.00	12,300.00	12,550.00	9,420.87	1,888,066
2022-11-23	12,350.00	12,400.00	12,200.00	12,300.00	9,233.20	1,843,767
2022-11-22	12,100.00	12,350.00	12,050.00	12,350.00	9,270.74	1,934,745
2022-11-21	11,850.00	12,150.00	11,750.00	12,100.00	9,083.07	2,196,632
2022-11-18	11,900.00	12,050.00	11,750.00	11,750.00	8,820.34	2,106,079
2022-11-17	12,200.00	12,300.00	11,900.00	11,900.00	8,932.94	2,151,493
2022-11-16	12,000.00	12,250.00	11,900.00	12,200.00	9,158.14	2,711,425
2022-11-15	11,950.00	12,050.00	11,900.00	11,950.00	8,970.47	1,425,191
2022-11-14	11,950.00	12,000.00	11,850.00	11,900.00	8,932.94	1,894,775
2022-11-11	12,050.00	12,100.00	11,800.00	11,950.00	8,970.47	2,528,678

← NewerPage 16 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.