Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,250.00 | 25,550.00 | 25,000.00 | 25,150.00 | 23,959.81 | 2,051,536 |
| 2025-07-22 | 25,050.00 | 25,500.00 | 24,700.00 | 24,950.00 | 23,769.27 | 1,660,719 |
| 2025-07-21 | 24,500.00 | 25,100.00 | 24,500.00 | 24,950.00 | 23,769.27 | 1,604,998 |
| 2025-07-18 | 25,000.00 | 25,350.00 | 24,600.00 | 24,850.00 | 23,674.00 | 1,947,641 |
| 2025-07-17 | 25,150.00 | 25,500.00 | 24,750.00 | 25,200.00 | 24,007.44 | 1,908,554 |
| 2025-07-16 | 26,500.00 | 26,600.00 | 24,650.00 | 24,950.00 | 23,769.27 | 5,459,914 |
| 2025-07-15 | 27,000.00 | 27,100.00 | 26,500.00 | 26,750.00 | 25,484.09 | 2,740,907 |
| 2025-07-14 | 25,900.00 | 26,800.00 | 25,800.00 | 26,700.00 | 25,436.45 | 2,788,163 |
| 2025-07-11 | 25,150.00 | 25,950.00 | 25,050.00 | 25,850.00 | 24,626.68 | 2,567,076 |
| 2025-07-10 | 24,900.00 | 25,250.00 | 24,450.00 | 25,200.00 | 24,007.44 | 3,408,094 |
| 2025-07-09 | 25,950.00 | 25,950.00 | 24,900.00 | 24,900.00 | 23,721.64 | 3,560,707 |
| 2025-07-08 | 23,700.00 | 25,500.00 | 23,550.00 | 25,400.00 | 24,197.98 | 4,141,325 |
| 2025-07-07 | 23,050.00 | 23,500.00 | 22,700.00 | 23,450.00 | 22,340.26 | 1,294,598 |
| 2025-07-04 | 23,400.00 | 23,650.00 | 22,800.00 | 22,900.00 | 21,816.28 | 1,871,244 |
| 2025-07-03 | 22,700.00 | 23,100.00 | 22,550.00 | 23,050.00 | 21,959.19 | 1,489,222 |
| 2025-07-02 | 22,450.00 | 22,650.00 | 22,050.00 | 22,600.00 | 21,530.48 | 2,357,678 |
| 2025-07-01 | 22,800.00 | 23,000.00 | 22,350.00 | 22,450.00 | 21,387.58 | 2,625,837 |
| 2025-06-30 | 22,250.00 | 22,450.00 | 21,950.00 | 22,450.00 | 21,387.58 | 2,117,265 |
| 2025-06-27 | 22,600.00 | 22,850.00 | 22,300.00 | 22,500.00 | 21,435.21 | 2,278,918 |
| 2025-06-26 | 22,500.00 | 22,800.00 | 22,000.00 | 22,550.00 | 21,482.85 | 2,807,879 |
| 2025-06-25 | 22,350.00 | 22,750.00 | 22,000.00 | 22,500.00 | 21,435.21 | 3,278,835 |
| 2025-06-24 | 21,800.00 | 22,200.00 | 21,600.00 | 22,200.00 | 21,149.41 | 2,588,030 |
| 2025-06-23 | 21,050.00 | 21,450.00 | 20,850.00 | 21,350.00 | 20,339.64 | 2,615,392 |
| 2025-06-20 | 20,750.00 | 21,350.00 | 20,700.00 | 21,350.00 | 20,339.64 | 4,291,456 |
| 2025-06-19 | 20,900.00 | 21,100.00 | 20,650.00 | 20,850.00 | 19,863.30 | 2,268,869 |
| 2025-06-18 | 20,750.00 | 21,150.00 | 20,600.00 | 20,900.00 | 19,910.93 | 3,772,079 |
| 2025-06-17 | 20,850.00 | 21,300.00 | 20,600.00 | 20,900.00 | 19,910.93 | 3,783,122 |
| 2025-06-16 | 20,550.00 | 20,900.00 | 20,250.00 | 20,900.00 | 19,910.93 | 1,930,722 |
| 2025-06-13 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 19,577.50 | 2,927,534 |
| 2025-06-12 | 20,350.00 | 20,650.00 | 20,300.00 | 20,550.00 | 19,577.50 | 3,270,182 |
| 2025-06-11 | 20,450.00 | 20,650.00 | 20,050.00 | 20,450.00 | 19,482.23 | 2,588,639 |
| 2025-06-10 | 20,550.00 | 21,100.00 | 20,250.00 | 20,500.00 | 19,529.86 | 3,775,865 |
| 2025-06-09 | 20,450.00 | 20,800.00 | 20,350.00 | 20,500.00 | 19,529.86 | 4,009,445 |
| 2025-06-05 | 20,500.00 | 20,800.00 | 20,000.00 | 20,100.00 | 19,148.79 | 6,099,578 |
| 2025-06-04 | 19,830.00 | 20,350.00 | 19,350.00 | 20,300.00 | 19,339.33 | 4,745,709 |
| 2025-06-02 | 19,130.00 | 19,460.00 | 18,640.00 | 18,890.00 | 17,996.05 | 2,937,964 |
| 2025-05-30 | 19,450.00 | 19,700.00 | 19,170.00 | 19,270.00 | 18,358.07 | 6,892,555 |
| 2025-05-29 | 18,510.00 | 19,270.00 | 18,460.00 | 19,250.00 | 18,339.02 | 2,559,117 |
| 2025-05-28 | 18,200.00 | 18,530.00 | 18,190.00 | 18,340.00 | 17,472.08 | 2,121,395 |
| 2025-05-27 | 18,150.00 | 18,310.00 | 18,150.00 | 18,290.00 | 17,424.45 | 1,134,206 |
| 2025-05-26 | 18,050.00 | 18,300.00 | 17,970.00 | 18,300.00 | 17,433.97 | 1,853,678 |
| 2025-05-23 | 17,910.00 | 18,120.00 | 17,910.00 | 18,070.00 | 17,214.86 | 1,231,441 |
| 2025-05-22 | 17,930.00 | 18,070.00 | 17,860.00 | 17,980.00 | 17,129.12 | 1,532,740 |
| 2025-05-21 | 17,960.00 | 18,100.00 | 17,950.00 | 17,990.00 | 17,138.64 | 1,077,895 |
| 2025-05-20 | 17,950.00 | 18,090.00 | 17,900.00 | 18,000.00 | 17,148.17 | 1,095,956 |
| 2025-05-19 | 17,950.00 | 18,110.00 | 17,830.00 | 17,840.00 | 16,995.74 | 947,128 |
| 2025-05-16 | 18,090.00 | 18,120.00 | 17,970.00 | 18,040.00 | 17,186.28 | 766,082 |
| 2025-05-15 | 17,850.00 | 18,150.00 | 17,820.00 | 18,060.00 | 17,205.33 | 1,238,680 |
| 2025-05-14 | 17,860.00 | 18,140.00 | 17,850.00 | 17,960.00 | 17,110.06 | 1,933,239 |
| 2025-05-13 | 17,670.00 | 17,850.00 | 17,580.00 | 17,850.00 | 17,005.27 | 2,332,070 |
| 2025-05-12 | 17,580.00 | 17,900.00 | 17,580.00 | 17,850.00 | 17,005.27 | 1,095,799 |
| 2025-05-09 | 17,500.00 | 17,730.00 | 17,420.00 | 17,690.00 | 16,852.84 | 1,035,953 |
| 2025-05-08 | 17,680.00 | 17,780.00 | 17,620.00 | 17,620.00 | 16,786.15 | 2,169,995 |
| 2025-05-07 | 17,950.00 | 18,060.00 | 17,830.00 | 17,830.00 | 16,795.68 | 2,828,783 |
| 2025-05-02 | 17,540.00 | 17,810.00 | 17,420.00 | 17,720.00 | 16,692.06 | 1,996,652 |
| 2025-04-30 | 17,360.00 | 17,710.00 | 17,360.00 | 17,710.00 | 16,682.64 | 2,783,375 |
| 2025-04-29 | 16,880.00 | 17,330.00 | 16,870.00 | 17,300.00 | 16,296.43 | 2,227,194 |
| 2025-04-28 | 17,030.00 | 17,170.00 | 16,630.00 | 16,810.00 | 15,834.85 | 2,661,923 |
| 2025-04-25 | 17,200.00 | 17,340.00 | 17,200.00 | 17,300.00 | 16,296.43 | 1,855,981 |
| 2025-04-24 | 17,110.00 | 17,200.00 | 17,060.00 | 17,200.00 | 16,202.23 | 1,015,306 |
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.