Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 12,400.00 | 12,550.00 | 12,300.00 | 12,400.00 | 9,308.27 | 2,713,720 |
| 2022-08-11 | 12,150.00 | 12,300.00 | 12,100.00 | 12,300.00 | 9,233.20 | 2,718,338 |
| 2022-08-10 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 9,008.00 | 2,190,402 |
| 2022-08-09 | 12,200.00 | 12,250.00 | 12,050.00 | 12,200.00 | 9,158.14 | 1,793,147 |
| 2022-08-08 | 11,850.00 | 12,150.00 | 11,800.00 | 12,150.00 | 9,120.60 | 3,256,631 |
| 2022-08-05 | 11,800.00 | 11,950.00 | 11,750.00 | 11,800.00 | 8,857.87 | 2,676,614 |
| 2022-08-04 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 8,820.34 | 1,345,945 |
| 2022-08-03 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 8,895.40 | 1,430,050 |
| 2022-08-02 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 8,820.34 | 1,816,087 |
| 2022-08-01 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 8,820.34 | 1,707,439 |
| 2022-07-29 | 11,750.00 | 11,900.00 | 11,700.00 | 11,900.00 | 8,932.94 | 2,054,621 |
| 2022-07-28 | 11,900.00 | 12,000.00 | 11,600.00 | 11,750.00 | 8,820.34 | 2,439,949 |
| 2022-07-27 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 8,895.40 | 1,862,661 |
| 2022-07-26 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 8,932.94 | 1,850,172 |
| 2022-07-25 | 12,050.00 | 12,200.00 | 11,900.00 | 11,950.00 | 8,970.47 | 1,610,250 |
| 2022-07-22 | 12,200.00 | 12,250.00 | 11,900.00 | 12,050.00 | 9,045.54 | 2,282,212 |
| 2022-07-21 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 9,158.14 | 3,079,548 |
| 2022-07-20 | 11,900.00 | 12,250.00 | 11,850.00 | 11,950.00 | 8,970.47 | 4,041,303 |
| 2022-07-19 | 11,550.00 | 11,750.00 | 11,500.00 | 11,600.00 | 8,707.74 | 1,545,389 |
| 2022-07-18 | 11,250.00 | 11,650.00 | 11,200.00 | 11,650.00 | 8,745.27 | 3,470,919 |
| 2022-07-15 | 11,200.00 | 11,250.00 | 10,800.00 | 11,000.00 | 8,257.34 | 3,138,758 |
| 2022-07-14 | 11,350.00 | 11,450.00 | 11,300.00 | 11,300.00 | 8,482.54 | 2,297,018 |
| 2022-07-13 | 11,450.00 | 11,600.00 | 11,400.00 | 11,450.00 | 8,595.14 | 2,247,422 |
| 2022-07-12 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 8,520.07 | 2,015,459 |
| 2022-07-11 | 11,600.00 | 11,750.00 | 11,500.00 | 11,550.00 | 8,670.20 | 1,361,105 |
| 2022-07-08 | 11,450.00 | 11,750.00 | 11,350.00 | 11,600.00 | 8,707.74 | 1,963,281 |
| 2022-07-07 | 11,400.00 | 11,550.00 | 11,150.00 | 11,450.00 | 8,595.14 | 3,633,084 |
| 2022-07-06 | 11,750.00 | 11,800.00 | 11,200.00 | 11,300.00 | 8,482.54 | 3,968,253 |
| 2022-07-05 | 11,700.00 | 11,950.00 | 11,600.00 | 11,900.00 | 8,932.94 | 2,517,453 |
| 2022-07-04 | 12,000.00 | 12,000.00 | 11,500.00 | 11,650.00 | 8,745.27 | 2,622,898 |
| 2022-07-01 | 12,200.00 | 12,350.00 | 11,850.00 | 12,000.00 | 9,008.00 | 2,667,706 |
| 2022-06-30 | 12,000.00 | 12,200.00 | 11,950.00 | 12,100.00 | 9,083.07 | 2,346,127 |
| 2022-06-29 | 12,400.00 | 12,450.00 | 11,950.00 | 12,050.00 | 9,045.54 | 4,466,224 |
| 2022-06-28 | 12,550.00 | 12,650.00 | 12,350.00 | 12,550.00 | 9,308.27 | 3,742,054 |
| 2022-06-27 | 12,950.00 | 13,000.00 | 12,450.00 | 12,500.00 | 9,271.19 | 4,213,292 |
| 2022-06-24 | 12,500.00 | 12,850.00 | 12,400.00 | 12,850.00 | 9,530.78 | 2,597,873 |
| 2022-06-23 | 12,800.00 | 13,000.00 | 12,400.00 | 12,500.00 | 9,271.19 | 4,122,431 |
| 2022-06-22 | 13,350.00 | 13,450.00 | 12,700.00 | 12,800.00 | 9,493.69 | 3,616,020 |
| 2022-06-21 | 13,500.00 | 13,600.00 | 13,250.00 | 13,300.00 | 9,864.54 | 2,148,219 |
| 2022-06-20 | 13,550.00 | 13,650.00 | 13,150.00 | 13,400.00 | 9,938.71 | 3,133,997 |
| 2022-06-17 | 13,650.00 | 13,800.00 | 13,500.00 | 13,650.00 | 10,124.13 | 26,978,859 |
| 2022-06-16 | 14,150.00 | 14,250.00 | 13,900.00 | 13,900.00 | 10,309.56 | 2,134,037 |
| 2022-06-15 | 14,300.00 | 14,350.00 | 13,950.00 | 14,000.00 | 10,383.73 | 2,220,476 |
| 2022-06-14 | 13,750.00 | 14,350.00 | 13,750.00 | 14,350.00 | 10,643.32 | 3,314,962 |
| 2022-06-13 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 10,420.81 | 3,963,793 |
| 2022-06-10 | 14,750.00 | 14,850.00 | 14,550.00 | 14,750.00 | 10,940.00 | 1,857,951 |
| 2022-06-09 | 14,750.00 | 14,950.00 | 14,700.00 | 14,900.00 | 11,051.25 | 4,449,193 |
| 2022-06-08 | 14,700.00 | 14,850.00 | 14,600.00 | 14,750.00 | 10,940.00 | 1,820,335 |
| 2022-06-07 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 10,828.74 | 1,740,445 |
| 2022-06-03 | 14,750.00 | 14,800.00 | 14,500.00 | 14,600.00 | 10,828.74 | 1,658,177 |
| 2022-06-02 | 15,000.00 | 15,000.00 | 14,550.00 | 14,600.00 | 10,828.74 | 2,865,157 |
| 2022-05-31 | 14,950.00 | 15,100.00 | 14,700.00 | 14,900.00 | 11,051.25 | 11,738,420 |
| 2022-05-30 | 15,000.00 | 15,150.00 | 14,900.00 | 14,950.00 | 11,088.34 | 1,615,577 |
| 2022-05-27 | 14,850.00 | 15,000.00 | 14,750.00 | 14,900.00 | 11,051.25 | 2,338,613 |
| 2022-05-26 | 14,850.00 | 15,000.00 | 14,550.00 | 14,850.00 | 11,014.17 | 2,363,451 |
| 2022-05-25 | 14,850.00 | 14,950.00 | 14,750.00 | 14,800.00 | 10,977.08 | 1,971,404 |
| 2022-05-24 | 14,750.00 | 14,950.00 | 14,750.00 | 14,800.00 | 10,977.08 | 2,421,215 |
| 2022-05-23 | 14,650.00 | 14,700.00 | 14,350.00 | 14,650.00 | 10,865.83 | 2,109,254 |
| 2022-05-20 | 14,100.00 | 14,750.00 | 14,100.00 | 14,600.00 | 10,828.74 | 4,807,353 |
| 2022-05-19 | 14,250.00 | 14,400.00 | 14,000.00 | 14,200.00 | 10,532.07 | 10,104,330 |
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.