Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 27,650.00 | 27,700.00 | 27,450.00 | 27,550.00 | 26,657.90 | 1,414,917 |
| 2026-01-16 | 28,050.00 | 28,050.00 | 27,550.00 | 27,900.00 | 26,996.57 | 1,689,585 |
| 2026-01-15 | 27,800.00 | 28,300.00 | 27,550.00 | 28,000.00 | 27,093.33 | 1,925,399 |
| 2026-01-14 | 27,850.00 | 28,050.00 | 27,500.00 | 28,050.00 | 27,141.71 | 1,715,322 |
| 2026-01-13 | 27,550.00 | 27,900.00 | 27,350.00 | 27,850.00 | 26,948.19 | 1,439,342 |
| 2026-01-12 | 27,450.00 | 27,500.00 | 27,000.00 | 27,500.00 | 26,609.52 | 1,218,154 |
| 2026-01-09 | 27,400.00 | 27,900.00 | 27,200.00 | 27,300.00 | 26,416.00 | 1,907,249 |
| 2026-01-08 | 27,600.00 | 27,700.00 | 27,200.00 | 27,250.00 | 26,367.62 | 1,598,398 |
| 2026-01-07 | 27,950.00 | 28,100.00 | 27,400.00 | 27,750.00 | 26,851.43 | 1,953,457 |
| 2026-01-06 | 28,050.00 | 28,350.00 | 27,800.00 | 28,300.00 | 27,383.62 | 1,603,819 |
| 2026-01-05 | 27,750.00 | 28,400.00 | 27,700.00 | 27,900.00 | 26,996.57 | 1,554,391 |
| 2026-01-02 | 28,100.00 | 28,100.00 | 27,500.00 | 28,050.00 | 27,141.71 | 1,116,480 |
| 2025-12-30 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 27,093.33 | 1,147,600 |
| 2025-12-29 | 27,850.00 | 28,350.00 | 27,550.00 | 28,250.00 | 27,335.23 | 1,070,378 |
| 2025-12-26 | 28,350.00 | 28,700.00 | 28,150.00 | 28,300.00 | 27,383.62 | 878,200 |
| 2025-12-24 | 28,300.00 | 28,550.00 | 28,100.00 | 28,500.00 | 27,577.14 | 703,176 |
| 2025-12-23 | 28,450.00 | 28,700.00 | 28,150.00 | 28,200.00 | 27,286.85 | 875,595 |
| 2025-12-22 | 28,100.00 | 28,450.00 | 27,950.00 | 28,450.00 | 27,528.76 | 1,355,729 |
| 2025-12-19 | 27,650.00 | 27,950.00 | 27,550.00 | 27,750.00 | 26,851.43 | 1,630,637 |
| 2025-12-18 | 27,550.00 | 27,600.00 | 27,200.00 | 27,400.00 | 26,512.76 | 891,747 |
| 2025-12-17 | 27,600.00 | 27,800.00 | 27,150.00 | 27,700.00 | 26,803.04 | 1,122,902 |
| 2025-12-16 | 27,950.00 | 28,150.00 | 27,300.00 | 27,350.00 | 26,464.38 | 1,872,357 |
| 2025-12-15 | 27,600.00 | 27,800.00 | 27,250.00 | 27,400.00 | 26,512.76 | 1,268,153 |
| 2025-12-12 | 28,000.00 | 28,100.00 | 27,350.00 | 27,650.00 | 26,754.66 | 1,924,981 |
| 2025-12-11 | 28,050.00 | 28,150.00 | 27,500.00 | 27,500.00 | 26,609.52 | 2,865,617 |
| 2025-12-10 | 28,200.00 | 28,200.00 | 27,500.00 | 27,550.00 | 26,657.90 | 1,418,853 |
| 2025-12-09 | 28,150.00 | 28,300.00 | 27,650.00 | 27,950.00 | 27,044.95 | 1,572,181 |
| 2025-12-08 | 28,650.00 | 28,650.00 | 27,600.00 | 28,050.00 | 27,141.71 | 1,379,986 |
| 2025-12-05 | 28,250.00 | 28,500.00 | 28,000.00 | 28,500.00 | 27,577.14 | 948,690 |
| 2025-12-04 | 28,450.00 | 28,750.00 | 27,950.00 | 28,250.00 | 27,335.23 | 1,626,865 |
| 2025-12-03 | 28,500.00 | 28,950.00 | 28,250.00 | 28,500.00 | 27,577.14 | 1,772,596 |
| 2025-12-02 | 27,600.00 | 29,250.00 | 27,350.00 | 29,000.00 | 28,060.95 | 4,214,704 |
| 2025-12-01 | 26,800.00 | 27,650.00 | 26,600.00 | 27,450.00 | 26,561.14 | 2,937,307 |
| 2025-11-28 | 26,150.00 | 26,700.00 | 26,000.00 | 26,550.00 | 25,690.28 | 2,093,981 |
| 2025-11-27 | 26,100.00 | 26,500.00 | 26,100.00 | 26,100.00 | 25,254.85 | 970,600 |
| 2025-11-26 | 26,200.00 | 26,250.00 | 25,950.00 | 26,150.00 | 25,303.23 | 1,274,456 |
| 2025-11-25 | 25,800.00 | 26,300.00 | 25,650.00 | 25,750.00 | 24,916.19 | 1,219,820 |
| 2025-11-24 | 26,200.00 | 26,350.00 | 25,700.00 | 25,800.00 | 24,964.57 | 4,885,450 |
| 2025-11-21 | 26,100.00 | 26,100.00 | 25,600.00 | 25,950.00 | 25,109.71 | 1,305,510 |
| 2025-11-20 | 26,500.00 | 26,550.00 | 26,050.00 | 26,050.00 | 25,206.47 | 1,439,576 |
| 2025-11-19 | 26,000.00 | 26,300.00 | 25,800.00 | 26,100.00 | 25,254.85 | 2,125,577 |
| 2025-11-18 | 26,200.00 | 26,400.00 | 25,600.00 | 25,700.00 | 24,867.81 | 1,387,406 |
| 2025-11-17 | 26,600.00 | 26,800.00 | 26,250.00 | 26,500.00 | 25,641.90 | 1,293,188 |
| 2025-11-14 | 26,850.00 | 27,200.00 | 26,550.00 | 26,800.00 | 25,932.19 | 1,618,093 |
| 2025-11-13 | 27,100.00 | 27,650.00 | 26,800.00 | 27,000.00 | 26,125.71 | 2,630,875 |
| 2025-11-12 | 26,100.00 | 27,100.00 | 25,950.00 | 27,000.00 | 26,125.71 | 3,135,405 |
| 2025-11-11 | 26,200.00 | 26,500.00 | 25,900.00 | 26,050.00 | 25,206.47 | 1,937,601 |
| 2025-11-10 | 26,250.00 | 26,850.00 | 26,100.00 | 26,200.00 | 25,351.62 | 3,344,013 |
| 2025-11-07 | 26,900.00 | 26,950.00 | 25,400.00 | 25,700.00 | 24,867.81 | 2,750,063 |
| 2025-11-06 | 26,350.00 | 26,950.00 | 26,100.00 | 26,600.00 | 25,545.14 | 3,934,071 |
| 2025-11-05 | 26,600.00 | 26,600.00 | 25,650.00 | 26,000.00 | 24,968.93 | 2,654,620 |
| 2025-11-04 | 25,400.00 | 26,450.00 | 25,300.00 | 26,250.00 | 25,209.02 | 4,315,395 |
| 2025-11-03 | 25,400.00 | 25,600.00 | 25,200.00 | 25,500.00 | 24,488.76 | 1,795,113 |
| 2025-10-31 | 25,700.00 | 25,750.00 | 25,350.00 | 25,400.00 | 24,392.73 | 2,130,997 |
| 2025-10-30 | 25,300.00 | 26,100.00 | 25,300.00 | 25,500.00 | 24,488.76 | 2,588,281 |
| 2025-10-29 | 26,150.00 | 26,200.00 | 25,300.00 | 25,500.00 | 24,488.76 | 1,890,431 |
| 2025-10-28 | 25,650.00 | 26,000.00 | 25,450.00 | 25,900.00 | 24,872.90 | 1,723,058 |
| 2025-10-27 | 25,600.00 | 25,900.00 | 25,500.00 | 25,850.00 | 24,824.88 | 1,657,636 |
| 2025-10-24 | 25,800.00 | 25,900.00 | 25,400.00 | 25,500.00 | 24,488.76 | 1,691,308 |
| 2025-10-23 | 25,800.00 | 26,050.00 | 25,400.00 | 25,600.00 | 24,584.80 | 2,182,493 |
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.