Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,250.00 | 15,250.00 | 14,800.00 | 14,900.00 | 11,051.25 | 25,912,180 |
| 2022-05-17 | 15,750.00 | 16,000.00 | 15,650.00 | 15,700.00 | 11,644.61 | 2,837,785 |
| 2022-05-16 | 15,750.00 | 15,800.00 | 15,500.00 | 15,700.00 | 11,644.61 | 2,048,792 |
| 2022-05-13 | 15,300.00 | 15,750.00 | 15,100.00 | 15,700.00 | 11,644.61 | 4,085,943 |
| 2022-05-12 | 14,500.00 | 15,250.00 | 14,500.00 | 15,050.00 | 11,162.51 | 3,285,891 |
| 2022-05-11 | 14,950.00 | 15,050.00 | 14,550.00 | 14,650.00 | 10,865.83 | 2,506,301 |
| 2022-05-10 | 15,250.00 | 15,250.00 | 14,900.00 | 14,950.00 | 11,088.34 | 1,864,518 |
| 2022-05-09 | 15,250.00 | 15,400.00 | 15,150.00 | 15,300.00 | 11,347.93 | 1,616,294 |
| 2022-05-06 | 15,250.00 | 15,350.00 | 15,100.00 | 15,300.00 | 11,347.93 | 1,603,983 |
| 2022-05-04 | 15,200.00 | 15,450.00 | 15,200.00 | 15,350.00 | 11,385.02 | 1,635,531 |
| 2022-05-03 | 14,900.00 | 15,300.00 | 14,850.00 | 15,200.00 | 11,273.76 | 2,111,238 |
| 2022-05-02 | 14,450.00 | 14,950.00 | 14,400.00 | 14,950.00 | 11,088.34 | 1,954,649 |
| 2022-04-29 | 15,150.00 | 15,200.00 | 14,600.00 | 14,750.00 | 10,940.00 | 4,987,409 |
| 2022-04-28 | 14,900.00 | 15,350.00 | 14,350.00 | 15,300.00 | 11,347.93 | 5,016,438 |
| 2022-04-27 | 15,400.00 | 15,500.00 | 15,050.00 | 15,300.00 | 11,347.93 | 2,350,194 |
| 2022-04-26 | 15,900.00 | 15,900.00 | 15,550.00 | 15,700.00 | 11,644.61 | 2,096,419 |
| 2022-04-25 | 16,150.00 | 16,350.00 | 15,750.00 | 15,800.00 | 11,718.78 | 2,929,023 |
| 2022-04-22 | 16,050.00 | 16,300.00 | 15,950.00 | 16,200.00 | 12,015.46 | 2,621,544 |
| 2022-04-21 | 16,150.00 | 16,200.00 | 15,850.00 | 16,200.00 | 12,015.46 | 2,020,934 |
| 2022-04-20 | 15,750.00 | 16,050.00 | 15,700.00 | 16,000.00 | 11,867.12 | 3,448,198 |
| 2022-04-19 | 15,300.00 | 15,800.00 | 15,300.00 | 15,800.00 | 11,718.78 | 2,875,895 |
| 2022-04-18 | 15,150.00 | 15,250.00 | 15,050.00 | 15,250.00 | 11,310.85 | 679,329 |
| 2022-04-15 | 15,350.00 | 15,400.00 | 15,200.00 | 15,200.00 | 11,273.76 | 999,294 |
| 2022-04-14 | 15,250.00 | 15,400.00 | 15,200.00 | 15,400.00 | 11,422.10 | 1,475,005 |
| 2022-04-13 | 15,400.00 | 15,400.00 | 15,150.00 | 15,300.00 | 11,347.93 | 1,497,102 |
| 2022-04-12 | 15,450.00 | 15,500.00 | 15,300.00 | 15,450.00 | 11,459.18 | 2,038,529 |
| 2022-04-11 | 15,200.00 | 15,450.00 | 15,150.00 | 15,450.00 | 11,459.18 | 1,898,856 |
| 2022-04-08 | 15,150.00 | 15,250.00 | 15,000.00 | 15,200.00 | 11,273.76 | 1,354,843 |
| 2022-04-07 | 14,950.00 | 15,250.00 | 14,850.00 | 15,150.00 | 11,236.68 | 2,382,154 |
| 2022-04-06 | 14,850.00 | 15,100.00 | 14,800.00 | 15,000.00 | 11,125.42 | 1,845,030 |
| 2022-04-05 | 15,300.00 | 15,350.00 | 14,800.00 | 14,850.00 | 11,014.17 | 2,576,657 |
| 2022-04-04 | 15,350.00 | 15,450.00 | 15,250.00 | 15,300.00 | 11,347.93 | 1,171,768 |
| 2022-04-01 | 15,050.00 | 15,350.00 | 15,050.00 | 15,350.00 | 11,385.02 | 1,403,428 |
| 2022-03-31 | 15,300.00 | 15,500.00 | 15,250.00 | 15,350.00 | 11,385.02 | 1,968,902 |
| 2022-03-30 | 15,500.00 | 15,500.00 | 15,150.00 | 15,200.00 | 11,273.76 | 2,132,742 |
| 2022-03-29 | 15,350.00 | 15,800.00 | 15,350.00 | 15,450.00 | 11,459.18 | 2,859,632 |
| 2022-03-28 | 15,050.00 | 15,350.00 | 14,950.00 | 15,250.00 | 11,310.85 | 1,466,286 |
| 2022-03-25 | 15,150.00 | 15,200.00 | 14,900.00 | 15,100.00 | 11,199.59 | 1,589,638 |
| 2022-03-24 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 11,273.76 | 1,770,922 |
| 2022-03-23 | 15,050.00 | 15,300.00 | 15,000.00 | 15,100.00 | 11,199.59 | 2,859,562 |
| 2022-03-22 | 14,650.00 | 15,000.00 | 14,600.00 | 14,900.00 | 11,051.25 | 2,141,134 |
| 2022-03-21 | 14,800.00 | 14,900.00 | 14,550.00 | 14,550.00 | 10,791.66 | 1,614,234 |
| 2022-03-18 | 14,550.00 | 14,800.00 | 14,500.00 | 14,800.00 | 10,977.08 | 6,435,482 |
| 2022-03-17 | 14,800.00 | 15,000.00 | 14,650.00 | 14,650.00 | 10,865.83 | 3,468,479 |
| 2022-03-16 | 14,500.00 | 14,550.00 | 14,300.00 | 14,500.00 | 10,754.57 | 2,004,937 |
| 2022-03-15 | 14,400.00 | 14,500.00 | 14,150.00 | 14,450.00 | 10,717.49 | 2,558,480 |
| 2022-03-14 | 14,000.00 | 14,250.00 | 13,900.00 | 14,250.00 | 10,569.15 | 1,938,870 |
| 2022-03-11 | 14,000.00 | 14,100.00 | 13,850.00 | 14,050.00 | 10,420.81 | 2,014,585 |
| 2022-03-10 | 14,000.00 | 14,200.00 | 13,850.00 | 14,050.00 | 10,420.81 | 4,085,167 |
| 2022-03-08 | 13,100.00 | 13,550.00 | 13,050.00 | 13,500.00 | 10,012.88 | 3,620,282 |
| 2022-03-07 | 13,650.00 | 13,750.00 | 13,350.00 | 13,450.00 | 9,975.80 | 3,768,541 |
| 2022-03-04 | 13,950.00 | 14,050.00 | 13,700.00 | 13,950.00 | 10,346.64 | 2,866,299 |
| 2022-03-03 | 13,950.00 | 14,150.00 | 13,850.00 | 14,150.00 | 10,494.98 | 2,354,759 |
| 2022-03-02 | 14,050.00 | 14,150.00 | 13,550.00 | 13,700.00 | 10,161.22 | 4,867,388 |
| 2022-02-28 | 14,200.00 | 14,300.00 | 14,050.00 | 14,300.00 | 10,606.24 | 4,962,074 |
| 2022-02-25 | 14,200.00 | 14,350.00 | 14,000.00 | 14,200.00 | 10,532.07 | 3,018,445 |
| 2022-02-24 | 14,250.00 | 14,350.00 | 14,000.00 | 14,250.00 | 10,569.15 | 3,355,199 |
| 2022-02-23 | 14,700.00 | 14,750.00 | 14,350.00 | 14,400.00 | 10,680.41 | 2,259,226 |
| 2022-02-22 | 14,300.00 | 14,700.00 | 14,250.00 | 14,600.00 | 10,828.74 | 2,786,795 |
| 2022-02-21 | 14,550.00 | 14,650.00 | 14,450.00 | 14,500.00 | 10,754.57 | 1,970,233 |
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.