Woori Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14,550.00	14,950.00	14,550.00	14,850.00	11,014.17	2,477,828
2022-02-17	14,650.00	15,200.00	14,650.00	14,900.00	11,051.25	3,989,435
2022-02-16	14,750.00	14,800.00	14,350.00	14,650.00	10,865.83	3,521,163
2022-02-15	14,700.00	14,800.00	14,400.00	14,500.00	10,754.57	3,458,230
2022-02-14	15,050.00	15,100.00	14,500.00	14,700.00	10,902.91	5,076,468
2022-02-11	15,200.00	15,350.00	15,000.00	15,150.00	11,236.68	23,609,090
2022-02-10	15,900.00	16,100.00	15,450.00	15,550.00	11,533.35	3,307,556
2022-02-09	15,300.00	15,900.00	15,250.00	15,850.00	11,755.86	3,867,919
2022-02-08	15,200.00	15,400.00	14,950.00	15,200.00	11,273.76	2,249,988
2022-02-07	15,600.00	15,600.00	15,000.00	15,100.00	11,199.59	3,163,495
2022-02-04	14,650.00	15,450.00	14,650.00	15,350.00	11,385.02	4,275,274
2022-02-03	14,700.00	14,900.00	14,450.00	14,650.00	10,865.83	2,292,121
2022-01-28	14,450.00	14,750.00	14,350.00	14,650.00	10,865.83	3,080,939
2022-01-27	14,350.00	14,600.00	14,100.00	14,300.00	10,606.24	3,598,578
2022-01-26	14,000.00	14,450.00	14,000.00	14,350.00	10,643.32	3,085,528
2022-01-25	14,500.00	14,500.00	13,850.00	14,000.00	10,383.73	3,360,048
2022-01-24	14,850.00	14,950.00	14,300.00	14,500.00	10,754.57	3,094,990
2022-01-21	14,650.00	14,900.00	14,600.00	14,850.00	11,014.17	1,531,309
2022-01-20	15,000.00	15,100.00	14,650.00	14,800.00	10,977.08	2,880,216
2022-01-19	14,700.00	15,350.00	14,700.00	15,050.00	11,162.51	3,263,293
2022-01-18	14,800.00	15,000.00	14,700.00	14,900.00	11,051.25	1,880,801
2022-01-17	14,850.00	14,900.00	14,450.00	14,800.00	10,977.08	1,979,429
2022-01-14	14,900.00	15,150.00	14,500.00	15,000.00	11,125.42	4,598,922
2022-01-13	14,800.00	15,000.00	14,750.00	15,000.00	11,125.42	2,678,410
2022-01-12	14,550.00	14,900.00	14,400.00	14,900.00	11,051.25	4,337,072
2022-01-11	13,850.00	14,700.00	13,850.00	14,550.00	10,791.66	7,886,028
2022-01-10	13,200.00	13,950.00	13,150.00	13,950.00	10,346.64	7,988,069
2022-01-07	12,950.00	13,100.00	12,850.00	13,100.00	9,716.20	1,922,826
2022-01-06	13,050.00	13,150.00	12,800.00	12,850.00	9,530.78	1,716,327
2022-01-05	13,150.00	13,200.00	12,950.00	13,050.00	9,679.12	2,385,685
2022-01-04	12,800.00	13,000.00	12,750.00	13,000.00	9,642.03	2,130,795
2022-01-03	12,600.00	12,950.00	12,600.00	12,800.00	9,493.69	1,498,991
2021-12-30	12,800.00	12,850.00	12,650.00	12,700.00	9,419.52	1,517,816
2021-12-29	12,600.00	12,900.00	12,500.00	12,850.00	9,530.78	4,512,421
2021-12-28	13,150.00	13,200.00	13,000.00	13,150.00	9,197.02	5,214,031
2021-12-27	13,400.00	13,450.00	13,150.00	13,150.00	9,197.02	2,577,392
2021-12-24	13,400.00	13,500.00	13,350.00	13,400.00	9,371.86	1,627,964
2021-12-23	13,450.00	13,500.00	13,350.00	13,450.00	9,406.83	1,285,750
2021-12-22	13,450.00	13,550.00	13,400.00	13,450.00	9,406.83	1,252,740
2021-12-21	13,350.00	13,500.00	13,350.00	13,450.00	9,406.83	1,187,283
2021-12-20	13,450.00	13,500.00	13,250.00	13,300.00	9,301.92	1,517,871
2021-12-17	13,350.00	13,650.00	13,350.00	13,550.00	9,476.77	3,442,434
2021-12-16	13,300.00	13,350.00	13,200.00	13,350.00	9,336.89	1,252,550
2021-12-15	13,200.00	13,300.00	13,100.00	13,300.00	9,301.92	918,487
2021-12-14	13,050.00	13,200.00	12,950.00	13,200.00	9,231.99	1,308,347
2021-12-13	13,000.00	13,300.00	13,000.00	13,150.00	9,197.02	1,753,136
2021-12-10	13,000.00	13,100.00	12,900.00	13,000.00	9,092.11	1,393,009
2021-12-09	13,050.00	13,100.00	12,900.00	13,050.00	9,127.08	2,100,057
2021-12-08	13,100.00	13,200.00	13,000.00	13,050.00	9,127.08	1,854,494
2021-12-07	12,900.00	13,050.00	12,850.00	13,050.00	9,127.08	1,526,303
2021-12-06	12,650.00	12,950.00	12,650.00	12,850.00	8,987.20	1,375,052
2021-12-03	12,550.00	12,850.00	12,500.00	12,750.00	8,917.26	2,190,403
2021-12-02	12,400.00	12,550.00	12,100.00	12,500.00	8,742.41	1,945,225
2021-12-01	12,600.00	12,700.00	12,400.00	12,450.00	8,707.44	2,126,224
2021-11-30	12,700.00	12,750.00	12,250.00	12,600.00	8,812.35	4,729,690
2021-11-29	12,400.00	12,800.00	12,400.00	12,700.00	8,882.29	2,861,736
2021-11-26	13,400.00	13,450.00	12,850.00	12,900.00	9,022.17	3,023,428
2021-11-25	13,550.00	13,600.00	13,400.00	13,500.00	9,441.80	1,498,620
2021-11-24	13,400.00	13,600.00	13,350.00	13,500.00	9,441.80	1,847,800
2021-11-23	13,450.00	13,550.00	13,250.00	13,450.00	9,406.83	1,838,815

← NewerPage 20 of 21 · 1,223 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.