Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 35,600.00 | 35,950.00 | 35,200.00 | 35,700.00 | 35,230.54 | 995,115 |
| 2026-04-16 | 35,600.00 | 36,150.00 | 35,500.00 | 35,650.00 | 35,181.20 | 1,200,699 |
| 2026-04-15 | 35,700.00 | 36,200.00 | 35,300.00 | 35,350.00 | 34,885.14 | 1,886,276 |
| 2026-04-14 | 34,350.00 | 35,300.00 | 34,350.00 | 35,000.00 | 34,539.74 | 1,417,255 |
| 2026-04-13 | 33,750.00 | 34,300.00 | 33,350.00 | 34,150.00 | 33,700.92 | 1,344,526 |
| 2026-04-10 | 33,350.00 | 34,500.00 | 33,300.00 | 34,150.00 | 33,700.92 | 1,761,586 |
| 2026-04-09 | 33,500.00 | 33,750.00 | 33,000.00 | 33,100.00 | 32,664.73 | 1,857,222 |
| 2026-04-08 | 33,600.00 | 33,850.00 | 33,050.00 | 33,400.00 | 32,960.78 | 2,200,076 |
| 2026-04-07 | 32,050.00 | 32,900.00 | 31,750.00 | 31,850.00 | 31,431.17 | 1,647,540 |
| 2026-04-06 | 32,000.00 | 32,650.00 | 31,950.00 | 32,400.00 | 31,973.94 | 1,035,756 |
| 2026-04-03 | 32,400.00 | 32,900.00 | 31,950.00 | 31,950.00 | 31,529.85 | 909,257 |
| 2026-04-02 | 33,350.00 | 33,900.00 | 31,750.00 | 32,200.00 | 31,776.57 | 1,989,462 |
| 2026-04-01 | 33,800.00 | 33,950.00 | 32,450.00 | 32,900.00 | 32,467.36 | 2,531,585 |
| 2026-03-31 | 32,000.00 | 32,550.00 | 31,550.00 | 32,050.00 | 31,628.54 | 2,204,580 |
| 2026-03-30 | 31,800.00 | 32,750.00 | 31,750.00 | 32,450.00 | 32,023.28 | 1,224,699 |
| 2026-03-27 | 32,550.00 | 33,750.00 | 32,250.00 | 33,600.00 | 33,158.15 | 1,360,207 |
| 2026-03-26 | 33,200.00 | 33,700.00 | 32,800.00 | 33,200.00 | 32,763.41 | 1,583,232 |
| 2026-03-25 | 33,000.00 | 33,400.00 | 32,700.00 | 33,000.00 | 32,566.05 | 2,063,946 |
| 2026-03-24 | 32,750.00 | 32,900.00 | 31,450.00 | 32,300.00 | 31,875.25 | 1,562,406 |
| 2026-03-23 | 32,450.00 | 33,000.00 | 31,550.00 | 31,700.00 | 31,283.14 | 2,203,948 |
| 2026-03-20 | 33,650.00 | 34,600.00 | 33,350.00 | 33,900.00 | 33,454.21 | 6,724,512 |
| 2026-03-19 | 32,600.00 | 33,950.00 | 32,550.00 | 33,600.00 | 33,158.15 | 1,834,770 |
| 2026-03-18 | 33,400.00 | 33,700.00 | 32,950.00 | 33,500.00 | 33,059.47 | 2,223,730 |
| 2026-03-17 | 32,850.00 | 33,000.00 | 32,300.00 | 32,600.00 | 32,171.31 | 1,829,463 |
| 2026-03-16 | 31,900.00 | 32,500.00 | 31,600.00 | 31,900.00 | 31,480.51 | 1,695,292 |
| 2026-03-13 | 31,500.00 | 32,400.00 | 31,400.00 | 32,200.00 | 31,776.57 | 2,295,229 |
| 2026-03-12 | 32,950.00 | 33,150.00 | 32,200.00 | 32,500.00 | 32,072.62 | 2,566,477 |
| 2026-03-11 | 33,000.00 | 34,300.00 | 32,850.00 | 33,350.00 | 32,911.44 | 2,417,242 |
| 2026-03-10 | 33,100.00 | 33,100.00 | 31,350.00 | 32,100.00 | 31,677.88 | 3,055,072 |
| 2026-03-09 | 30,900.00 | 31,800.00 | 30,300.00 | 31,550.00 | 31,135.11 | 2,923,079 |
| 2026-03-06 | 32,050.00 | 33,200.00 | 32,000.00 | 33,050.00 | 32,615.39 | 2,839,595 |
| 2026-03-05 | 34,150.00 | 34,700.00 | 33,250.00 | 33,750.00 | 33,306.18 | 4,038,754 |
| 2026-03-04 | 33,600.00 | 34,750.00 | 31,250.00 | 31,800.00 | 31,381.83 | 4,033,523 |
| 2026-03-03 | 35,850.00 | 36,300.00 | 35,050.00 | 35,300.00 | 34,835.80 | 3,672,507 |
| 2026-02-27 | 37,500.00 | 37,550.00 | 36,000.00 | 36,000.00 | 35,526.59 | 7,692,213 |
| 2026-02-26 | 38,350.00 | 38,400.00 | 37,400.00 | 37,850.00 | 37,352.27 | 3,233,466 |
| 2026-02-25 | 38,300.00 | 39,400.00 | 38,300.00 | 39,000.00 | 37,737.14 | 3,109,952 |
| 2026-02-24 | 40,100.00 | 40,100.00 | 38,500.00 | 39,100.00 | 37,833.90 | 3,316,536 |
| 2026-02-23 | 41,450.00 | 41,450.00 | 39,850.00 | 40,300.00 | 38,995.04 | 2,547,463 |
| 2026-02-20 | 39,750.00 | 40,800.00 | 39,650.00 | 40,800.00 | 39,478.85 | 2,382,913 |
| 2026-02-19 | 39,050.00 | 39,800.00 | 38,350.00 | 39,400.00 | 38,124.19 | 3,611,313 |
| 2026-02-13 | 40,100.00 | 41,500.00 | 38,950.00 | 38,950.00 | 37,688.76 | 4,738,294 |
| 2026-02-12 | 39,750.00 | 39,750.00 | 37,700.00 | 39,150.00 | 37,882.28 | 3,911,032 |
| 2026-02-11 | 36,150.00 | 38,450.00 | 35,950.00 | 37,850.00 | 36,624.38 | 3,883,234 |
| 2026-02-10 | 35,700.00 | 36,500.00 | 35,100.00 | 35,600.00 | 34,447.23 | 2,991,759 |
| 2026-02-09 | 33,500.00 | 35,350.00 | 33,350.00 | 34,550.00 | 33,431.23 | 2,950,430 |
| 2026-02-06 | 31,550.00 | 32,550.00 | 30,800.00 | 32,450.00 | 31,399.23 | 2,762,317 |
| 2026-02-05 | 32,000.00 | 32,600.00 | 31,550.00 | 31,900.00 | 30,867.04 | 1,737,020 |
| 2026-02-04 | 31,450.00 | 32,600.00 | 31,300.00 | 32,050.00 | 31,012.19 | 2,155,585 |
| 2026-02-03 | 30,600.00 | 31,350.00 | 30,500.00 | 31,300.00 | 30,286.47 | 1,751,459 |
| 2026-02-02 | 30,350.00 | 31,300.00 | 29,700.00 | 30,100.00 | 29,125.33 | 2,752,836 |
| 2026-01-30 | 30,250.00 | 30,800.00 | 30,150.00 | 30,250.00 | 29,270.47 | 2,015,806 |
| 2026-01-29 | 30,400.00 | 30,700.00 | 29,650.00 | 30,500.00 | 29,512.38 | 1,506,269 |
| 2026-01-28 | 30,650.00 | 31,000.00 | 30,050.00 | 30,200.00 | 29,222.09 | 1,661,175 |
| 2026-01-27 | 29,600.00 | 30,700.00 | 29,550.00 | 30,650.00 | 29,657.52 | 2,048,097 |
| 2026-01-26 | 29,400.00 | 30,100.00 | 29,400.00 | 29,550.00 | 28,593.14 | 1,692,631 |
| 2026-01-23 | 29,050.00 | 29,550.00 | 28,750.00 | 29,550.00 | 28,593.14 | 1,934,125 |
| 2026-01-22 | 28,600.00 | 29,200.00 | 28,250.00 | 29,100.00 | 28,157.71 | 2,347,591 |
| 2026-01-21 | 28,200.00 | 28,950.00 | 28,000.00 | 28,850.00 | 27,915.81 | 2,054,412 |
| 2026-01-20 | 27,500.00 | 28,450.00 | 27,500.00 | 28,400.00 | 27,480.38 | 2,466,818 |
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.