Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 31,800.00 | 32,300.00 | 30,600.00 | 31,500.00 | 31,293.13 | 2,042,896 |
| 2026-07-15 | 31,250.00 | 31,750.00 | 30,800.00 | 31,300.00 | 31,094.45 | 2,213,245 |
| 2026-07-14 | 31,550.00 | 31,850.00 | 30,550.00 | 30,700.00 | 30,498.39 | 2,763,777 |
| 2026-07-13 | 31,550.00 | 32,900.00 | 30,950.00 | 31,200.00 | 30,995.10 | 2,413,796 |
| 2026-07-10 | 31,100.00 | 32,900.00 | 30,500.00 | 31,450.00 | 31,243.46 | 2,213,548 |
| 2026-07-09 | 31,150.00 | 31,350.00 | 30,000.00 | 30,050.00 | 29,852.66 | 2,599,452 |
| 2026-07-08 | 31,500.00 | 31,900.00 | 30,150.00 | 30,700.00 | 30,498.39 | 2,351,509 |
| 2026-07-07 | 31,000.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,342.81 | 2,061,010 |
| 2026-07-06 | 30,500.00 | 31,400.00 | 30,500.00 | 31,150.00 | 30,945.43 | 1,683,446 |
| 2026-07-03 | 30,800.00 | 31,200.00 | 30,050.00 | 30,750.00 | 30,548.06 | 2,104,819 |
| 2026-07-02 | 29,350.00 | 30,850.00 | 28,550.00 | 30,200.00 | 30,001.67 | 2,263,929 |
| 2026-07-01 | 29,550.00 | 29,700.00 | 28,450.00 | 29,350.00 | 29,157.25 | 1,854,113 |
| 2026-06-30 | 29,050.00 | 29,550.00 | 28,650.00 | 29,000.00 | 28,809.55 | 3,275,950 |
| 2026-06-29 | 28,600.00 | 29,300.00 | 27,900.00 | 29,100.00 | 28,908.90 | 2,113,245 |
| 2026-06-26 | 29,000.00 | 29,050.00 | 27,500.00 | 28,350.00 | 28,163.82 | 2,382,229 |
| 2026-06-25 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 28,859.22 | 2,000,080 |
| 2026-06-24 | 30,000.00 | 30,050.00 | 28,900.00 | 29,250.00 | 29,057.91 | 2,418,113 |
| 2026-06-23 | 30,800.00 | 31,500.00 | 29,300.00 | 29,450.00 | 29,256.60 | 2,415,937 |
| 2026-06-22 | 30,850.00 | 30,900.00 | 29,800.00 | 29,850.00 | 29,653.97 | 1,370,330 |
| 2026-06-19 | 31,900.00 | 32,250.00 | 30,250.00 | 31,050.00 | 30,846.09 | 2,885,043 |
| 2026-06-18 | 31,900.00 | 32,500.00 | 31,550.00 | 31,550.00 | 31,342.81 | 1,443,842 |
| 2026-06-17 | 33,400.00 | 33,700.00 | 32,150.00 | 32,150.00 | 31,938.87 | 1,926,378 |
| 2026-06-16 | 32,250.00 | 33,650.00 | 32,150.00 | 33,050.00 | 32,832.96 | 2,725,311 |
| 2026-06-15 | 31,600.00 | 33,000.00 | 31,350.00 | 32,550.00 | 32,336.24 | 2,213,800 |
| 2026-06-12 | 30,800.00 | 31,750.00 | 30,200.00 | 31,150.00 | 30,945.43 | 2,317,146 |
| 2026-06-11 | 29,400.00 | 30,300.00 | 28,950.00 | 30,150.00 | 29,952.00 | 3,184,596 |
| 2026-06-10 | 29,650.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,604.30 | 1,797,808 |
| 2026-06-09 | 29,050.00 | 30,500.00 | 28,550.00 | 30,000.00 | 29,802.99 | 4,475,243 |
| 2026-06-08 | 30,500.00 | 30,750.00 | 28,350.00 | 28,850.00 | 28,660.54 | 3,279,100 |
| 2026-06-05 | 31,300.00 | 32,200.00 | 30,650.00 | 31,200.00 | 30,995.10 | 2,400,787 |
| 2026-06-04 | 30,300.00 | 30,900.00 | 29,700.00 | 30,400.00 | 30,200.36 | 2,111,962 |
| 2026-06-02 | 29,300.00 | 29,900.00 | 28,950.00 | 29,900.00 | 29,703.64 | 2,470,584 |
| 2026-06-01 | 29,700.00 | 30,550.00 | 29,400.00 | 29,400.00 | 29,206.93 | 2,768,334 |
| 2026-05-29 | 30,350.00 | 30,500.00 | 29,200.00 | 29,700.00 | 29,504.96 | 5,319,842 |
| 2026-05-28 | 30,550.00 | 30,700.00 | 29,300.00 | 30,050.00 | 29,852.66 | 2,740,655 |
| 2026-05-27 | 30,800.00 | 31,250.00 | 30,300.00 | 30,650.00 | 30,448.72 | 1,968,027 |
| 2026-05-26 | 31,800.00 | 31,950.00 | 30,550.00 | 30,950.00 | 30,746.75 | 1,474,815 |
| 2026-05-22 | 31,150.00 | 31,700.00 | 30,750.00 | 31,550.00 | 31,342.81 | 1,637,356 |
| 2026-05-21 | 30,400.00 | 31,150.00 | 30,100.00 | 30,400.00 | 30,200.36 | 2,065,013 |
| 2026-05-20 | 31,150.00 | 31,200.00 | 29,850.00 | 30,100.00 | 29,902.33 | 2,186,699 |
| 2026-05-19 | 30,550.00 | 31,200.00 | 29,850.00 | 30,300.00 | 30,101.01 | 2,214,935 |
| 2026-05-18 | 31,050.00 | 31,250.00 | 30,000.00 | 30,650.00 | 30,448.72 | 2,157,747 |
| 2026-05-15 | 31,750.00 | 32,500.00 | 30,800.00 | 31,250.00 | 31,044.78 | 2,136,318 |
| 2026-05-14 | 31,000.00 | 31,850.00 | 30,550.00 | 31,800.00 | 31,591.16 | 3,383,302 |
| 2026-05-13 | 32,150.00 | 32,800.00 | 31,100.00 | 31,150.00 | 30,945.43 | 2,483,790 |
| 2026-05-12 | 32,350.00 | 32,750.00 | 31,300.00 | 31,800.00 | 31,591.16 | 3,358,902 |
| 2026-05-11 | 32,600.00 | 32,950.00 | 32,400.00 | 32,500.00 | 32,286.57 | 3,087,349 |
| 2026-05-08 | 33,350.00 | 33,450.00 | 32,500.00 | 32,850.00 | 32,634.27 | 2,513,252 |
| 2026-05-07 | 32,700.00 | 33,600.00 | 32,300.00 | 33,200.00 | 32,763.41 | 3,063,523 |
| 2026-05-06 | 33,450.00 | 33,550.00 | 32,600.00 | 32,600.00 | 32,171.31 | 4,165,109 |
| 2026-05-04 | 33,900.00 | 33,950.00 | 33,200.00 | 33,300.00 | 32,862.10 | 1,907,359 |
| 2026-04-30 | 33,200.00 | 33,750.00 | 33,200.00 | 33,350.00 | 32,911.44 | 2,335,356 |
| 2026-04-29 | 33,500.00 | 33,750.00 | 33,250.00 | 33,500.00 | 33,059.47 | 1,809,465 |
| 2026-04-28 | 33,150.00 | 33,800.00 | 33,050.00 | 33,500.00 | 33,059.47 | 2,140,186 |
| 2026-04-27 | 35,000.00 | 35,000.00 | 33,100.00 | 33,200.00 | 32,763.41 | 5,571,266 |
| 2026-04-24 | 34,900.00 | 35,250.00 | 34,700.00 | 35,050.00 | 34,589.09 | 1,378,755 |
| 2026-04-23 | 35,600.00 | 35,850.00 | 34,350.00 | 34,850.00 | 34,391.72 | 1,803,912 |
| 2026-04-22 | 35,700.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,441.06 | 1,457,632 |
| 2026-04-21 | 36,000.00 | 36,250.00 | 35,700.00 | 35,800.00 | 35,329.22 | 1,219,558 |
| 2026-04-20 | 36,050.00 | 36,250.00 | 35,550.00 | 35,750.00 | 35,279.88 | 1,009,713 |
← NewerPage 2 of 2 · 120 trading days
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.