Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25,800.00 | 26,050.00 | 25,400.00 | 25,600.00 | 24,584.80 | 2,182,493 |
| 2025-10-22 | 26,000.00 | 26,300.00 | 25,750.00 | 26,200.00 | 25,161.00 | 1,803,056 |
| 2025-10-21 | 25,900.00 | 26,600.00 | 25,700.00 | 26,200.00 | 25,161.00 | 1,856,665 |
| 2025-10-20 | 25,400.00 | 26,000.00 | 25,100.00 | 25,950.00 | 24,920.92 | 1,505,743 |
| 2025-10-17 | 25,250.00 | 25,500.00 | 25,050.00 | 25,350.00 | 24,344.71 | 1,485,449 |
| 2025-10-16 | 25,550.00 | 25,850.00 | 25,450.00 | 25,650.00 | 24,632.81 | 1,544,173 |
| 2025-10-15 | 25,050.00 | 25,700.00 | 25,000.00 | 25,550.00 | 24,536.78 | 1,138,563 |
| 2025-10-14 | 24,900.00 | 25,300.00 | 24,650.00 | 24,850.00 | 23,864.54 | 1,425,462 |
| 2025-10-13 | 25,300.00 | 25,300.00 | 24,750.00 | 25,150.00 | 24,152.64 | 2,077,888 |
| 2025-10-10 | 26,250.00 | 26,250.00 | 25,300.00 | 25,350.00 | 24,344.71 | 2,432,041 |
| 2025-10-02 | 26,200.00 | 26,600.00 | 25,900.00 | 26,050.00 | 25,016.95 | 1,887,118 |
| 2025-10-01 | 26,050.00 | 26,150.00 | 25,650.00 | 26,050.00 | 25,016.95 | 807,906 |
| 2025-09-30 | 26,800.00 | 26,800.00 | 25,850.00 | 25,950.00 | 24,920.92 | 2,031,747 |
| 2025-09-29 | 26,600.00 | 26,850.00 | 26,400.00 | 26,600.00 | 25,545.14 | 1,427,066 |
| 2025-09-26 | 26,500.00 | 26,550.00 | 26,000.00 | 26,200.00 | 25,161.00 | 2,175,325 |
| 2025-09-25 | 26,450.00 | 26,850.00 | 26,400.00 | 26,750.00 | 25,689.19 | 2,066,869 |
| 2025-09-24 | 26,550.00 | 26,650.00 | 26,300.00 | 26,650.00 | 25,593.16 | 1,457,574 |
| 2025-09-23 | 26,100.00 | 26,500.00 | 26,050.00 | 26,450.00 | 25,401.09 | 1,166,667 |
| 2025-09-22 | 26,600.00 | 26,775.00 | 26,250.00 | 26,350.00 | 25,305.05 | 1,124,793 |
| 2025-09-19 | 26,100.00 | 26,850.00 | 26,000.00 | 26,850.00 | 25,785.23 | 3,726,019 |
| 2025-09-18 | 26,100.00 | 26,250.00 | 25,800.00 | 26,100.00 | 25,064.97 | 1,309,432 |
| 2025-09-17 | 26,700.00 | 26,700.00 | 26,050.00 | 26,200.00 | 25,161.00 | 1,381,231 |
| 2025-09-16 | 26,600.00 | 26,950.00 | 26,350.00 | 26,750.00 | 25,689.19 | 2,606,875 |
| 2025-09-15 | 25,650.00 | 26,600.00 | 25,550.00 | 26,450.00 | 25,401.09 | 1,984,146 |
| 2025-09-12 | 25,750.00 | 25,850.00 | 25,400.00 | 25,650.00 | 24,632.81 | 1,392,772 |
| 2025-09-11 | 25,700.00 | 25,800.00 | 25,050.00 | 25,450.00 | 24,440.74 | 2,241,200 |
| 2025-09-10 | 24,700.00 | 25,900.00 | 24,600.00 | 25,750.00 | 24,728.85 | 2,911,094 |
| 2025-09-09 | 24,400.00 | 24,750.00 | 24,250.00 | 24,700.00 | 23,720.49 | 1,335,898 |
| 2025-09-08 | 24,200.00 | 24,350.00 | 23,750.00 | 24,250.00 | 23,288.33 | 1,234,920 |
| 2025-09-05 | 24,350.00 | 24,450.00 | 24,050.00 | 24,300.00 | 23,336.35 | 898,346 |
| 2025-09-04 | 24,650.00 | 24,650.00 | 24,150.00 | 24,350.00 | 23,384.37 | 1,123,215 |
| 2025-09-03 | 24,550.00 | 24,900.00 | 24,550.00 | 24,750.00 | 23,768.50 | 451,899 |
| 2025-09-02 | 24,400.00 | 24,750.00 | 24,400.00 | 24,750.00 | 23,768.50 | 635,347 |
| 2025-09-01 | 24,900.00 | 24,950.00 | 24,350.00 | 24,500.00 | 23,528.42 | 869,334 |
| 2025-08-29 | 25,000.00 | 25,100.00 | 24,700.00 | 24,800.00 | 23,816.52 | 1,122,816 |
| 2025-08-28 | 24,850.00 | 25,300.00 | 24,800.00 | 24,800.00 | 23,816.52 | 1,019,927 |
| 2025-08-27 | 24,800.00 | 25,100.00 | 24,700.00 | 25,050.00 | 24,056.61 | 699,483 |
| 2025-08-26 | 25,000.00 | 25,000.00 | 24,650.00 | 24,650.00 | 23,672.47 | 4,084,593 |
| 2025-08-25 | 25,000.00 | 25,150.00 | 24,850.00 | 25,000.00 | 24,008.59 | 802,075 |
| 2025-08-22 | 24,900.00 | 25,300.00 | 24,800.00 | 24,900.00 | 23,912.56 | 1,062,815 |
| 2025-08-21 | 25,050.00 | 25,050.00 | 24,700.00 | 24,800.00 | 23,816.52 | 1,468,191 |
| 2025-08-20 | 24,900.00 | 25,000.00 | 24,050.00 | 24,800.00 | 23,816.52 | 1,691,692 |
| 2025-08-19 | 24,850.00 | 24,850.00 | 24,500.00 | 24,700.00 | 23,720.49 | 1,402,813 |
| 2025-08-18 | 25,100.00 | 25,250.00 | 24,450.00 | 24,700.00 | 23,720.49 | 1,701,630 |
| 2025-08-14 | 25,300.00 | 25,500.00 | 25,100.00 | 25,450.00 | 24,440.74 | 1,694,051 |
| 2025-08-13 | 25,150.00 | 25,500.00 | 25,100.00 | 25,250.00 | 24,248.68 | 1,053,541 |
| 2025-08-12 | 24,850.00 | 25,550.00 | 24,850.00 | 25,100.00 | 24,104.62 | 1,061,146 |
| 2025-08-11 | 25,150.00 | 25,400.00 | 24,750.00 | 24,950.00 | 23,960.57 | 941,651 |
| 2025-08-08 | 25,150.00 | 25,300.00 | 24,750.00 | 25,200.00 | 24,200.66 | 1,381,061 |
| 2025-08-07 | 24,900.00 | 25,350.00 | 24,800.00 | 25,350.00 | 24,344.71 | 1,573,285 |
| 2025-08-06 | 24,700.00 | 25,100.00 | 24,700.00 | 25,050.00 | 23,864.54 | 1,181,727 |
| 2025-08-05 | 24,550.00 | 24,950.00 | 24,500.00 | 24,900.00 | 23,721.64 | 1,671,946 |
| 2025-08-04 | 23,450.00 | 24,400.00 | 23,400.00 | 24,250.00 | 23,102.40 | 1,506,850 |
| 2025-08-01 | 24,300.00 | 24,350.00 | 23,550.00 | 23,600.00 | 22,483.16 | 2,052,564 |
| 2025-07-31 | 24,750.00 | 25,000.00 | 24,300.00 | 24,700.00 | 23,531.10 | 1,263,832 |
| 2025-07-30 | 24,650.00 | 25,050.00 | 24,600.00 | 25,000.00 | 23,816.90 | 1,072,549 |
| 2025-07-29 | 24,350.00 | 24,850.00 | 24,250.00 | 24,650.00 | 23,483.47 | 1,798,981 |
| 2025-07-28 | 25,500.00 | 25,500.00 | 24,450.00 | 24,650.00 | 23,483.47 | 2,905,716 |
| 2025-07-25 | 25,150.00 | 26,100.00 | 25,150.00 | 25,550.00 | 24,340.88 | 1,847,938 |
| 2025-07-24 | 25,350.00 | 25,950.00 | 25,250.00 | 25,400.00 | 24,197.98 | 1,776,803 |
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.