Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,160.00 | 17,200.00 | 17,030.00 | 17,160.00 | 16,164.55 | 1,128,943 |
| 2025-04-22 | 16,990.00 | 17,110.00 | 16,920.00 | 17,070.00 | 16,079.77 | 1,742,889 |
| 2025-04-21 | 16,780.00 | 17,000.00 | 16,760.00 | 16,990.00 | 16,004.41 | 1,491,709 |
| 2025-04-18 | 16,520.00 | 16,820.00 | 16,480.00 | 16,780.00 | 15,806.59 | 924,766 |
| 2025-04-17 | 16,440.00 | 16,540.00 | 16,380.00 | 16,500.00 | 15,542.83 | 1,273,612 |
| 2025-04-16 | 16,350.00 | 16,460.00 | 16,300.00 | 16,440.00 | 15,486.32 | 1,100,948 |
| 2025-04-15 | 16,000.00 | 16,460.00 | 15,990.00 | 16,410.00 | 15,458.06 | 1,392,737 |
| 2025-04-14 | 16,040.00 | 16,140.00 | 15,990.00 | 16,030.00 | 15,100.10 | 1,139,752 |
| 2025-04-11 | 15,790.00 | 15,920.00 | 15,710.00 | 15,870.00 | 14,949.38 | 1,529,691 |
| 2025-04-10 | 15,990.00 | 16,070.00 | 15,850.00 | 16,030.00 | 15,100.10 | 2,282,253 |
| 2025-04-09 | 15,400.00 | 15,490.00 | 15,010.00 | 15,370.00 | 14,478.39 | 2,439,577 |
| 2025-04-08 | 15,820.00 | 15,860.00 | 15,490.00 | 15,490.00 | 14,591.42 | 2,482,702 |
| 2025-04-07 | 16,050.00 | 16,050.00 | 15,590.00 | 15,660.00 | 14,751.56 | 2,659,674 |
| 2025-04-04 | 16,570.00 | 16,620.00 | 16,300.00 | 16,440.00 | 15,486.32 | 1,773,026 |
| 2025-04-03 | 16,420.00 | 16,710.00 | 16,310.00 | 16,630.00 | 15,665.29 | 1,993,845 |
| 2025-04-02 | 16,650.00 | 16,800.00 | 16,580.00 | 16,750.00 | 15,778.33 | 1,486,320 |
| 2025-04-01 | 16,410.00 | 16,870.00 | 16,410.00 | 16,800.00 | 15,825.43 | 1,305,074 |
| 2025-03-31 | 16,450.00 | 16,570.00 | 16,340.00 | 16,500.00 | 15,542.83 | 1,390,399 |
| 2025-03-28 | 16,750.00 | 16,750.00 | 16,400.00 | 16,650.00 | 15,684.13 | 1,340,869 |
| 2025-03-27 | 16,800.00 | 16,900.00 | 16,655.00 | 16,690.00 | 15,721.81 | 1,226,618 |
| 2025-03-26 | 16,970.00 | 17,050.00 | 16,780.00 | 16,900.00 | 15,919.63 | 1,066,307 |
| 2025-03-25 | 16,880.00 | 16,990.00 | 16,770.00 | 16,910.00 | 15,929.05 | 1,150,451 |
| 2025-03-24 | 16,730.00 | 16,980.00 | 16,730.00 | 16,930.00 | 15,947.89 | 797,302 |
| 2025-03-21 | 16,650.00 | 16,980.00 | 16,620.00 | 16,790.00 | 15,816.01 | 2,703,757 |
| 2025-03-20 | 16,680.00 | 16,830.00 | 16,650.00 | 16,730.00 | 15,759.49 | 1,319,247 |
| 2025-03-19 | 16,580.00 | 16,740.00 | 16,550.00 | 16,680.00 | 15,712.39 | 1,600,855 |
| 2025-03-18 | 16,460.00 | 16,660.00 | 16,460.00 | 16,540.00 | 15,580.51 | 1,247,855 |
| 2025-03-17 | 16,140.00 | 16,470.00 | 16,100.00 | 16,470.00 | 15,514.57 | 1,726,005 |
| 2025-03-14 | 16,000.00 | 16,140.00 | 15,910.00 | 16,050.00 | 15,118.94 | 1,355,815 |
| 2025-03-13 | 15,940.00 | 16,190.00 | 15,940.00 | 16,030.00 | 15,100.10 | 2,680,947 |
| 2025-03-12 | 15,940.00 | 16,140.00 | 15,920.00 | 15,990.00 | 15,062.42 | 1,784,582 |
| 2025-03-11 | 15,940.00 | 16,080.00 | 15,850.00 | 15,980.00 | 15,053.00 | 1,545,311 |
| 2025-03-10 | 15,900.00 | 16,120.00 | 15,850.00 | 16,110.00 | 15,175.46 | 1,610,137 |
| 2025-03-07 | 16,100.00 | 16,180.00 | 15,940.00 | 15,970.00 | 15,043.58 | 1,538,242 |
| 2025-03-06 | 16,140.00 | 16,230.00 | 16,010.00 | 16,220.00 | 15,279.08 | 1,378,181 |
| 2025-03-05 | 16,260.00 | 16,460.00 | 15,940.00 | 16,000.00 | 15,071.84 | 2,610,400 |
| 2025-03-04 | 16,480.00 | 16,610.00 | 16,210.00 | 16,250.00 | 15,307.34 | 2,585,981 |
| 2025-02-28 | 16,870.00 | 16,920.00 | 16,500.00 | 16,580.00 | 15,618.19 | 3,469,027 |
| 2025-02-27 | 16,890.00 | 17,000.00 | 16,680.00 | 17,000.00 | 16,013.83 | 2,694,852 |
| 2025-02-26 | 17,290.00 | 17,360.00 | 17,190.00 | 17,260.00 | 15,637.03 | 2,294,822 |
| 2025-02-25 | 17,380.00 | 17,460.00 | 17,240.00 | 17,250.00 | 15,627.97 | 1,759,234 |
| 2025-02-24 | 17,250.00 | 17,420.00 | 17,130.00 | 17,420.00 | 15,781.99 | 1,866,145 |
| 2025-02-21 | 17,340.00 | 17,400.00 | 17,220.00 | 17,220.00 | 15,600.79 | 1,603,485 |
| 2025-02-20 | 17,250.00 | 17,440.00 | 17,210.00 | 17,330.00 | 15,700.45 | 1,576,038 |
| 2025-02-19 | 17,240.00 | 17,500.00 | 17,160.00 | 17,330.00 | 15,700.45 | 1,854,169 |
| 2025-02-18 | 17,130.00 | 17,340.00 | 17,100.00 | 17,240.00 | 15,618.91 | 1,210,976 |
| 2025-02-17 | 17,140.00 | 17,160.00 | 17,000.00 | 17,130.00 | 15,519.26 | 1,476,631 |
| 2025-02-14 | 17,000.00 | 17,190.00 | 16,890.00 | 17,050.00 | 15,446.78 | 2,047,740 |
| 2025-02-13 | 16,900.00 | 17,380.00 | 16,890.00 | 17,190.00 | 15,573.62 | 4,296,481 |
| 2025-02-12 | 16,600.00 | 16,950.00 | 16,560.00 | 16,850.00 | 15,265.59 | 3,196,830 |
| 2025-02-11 | 16,310.00 | 16,400.00 | 16,210.00 | 16,400.00 | 14,857.90 | 1,952,372 |
| 2025-02-10 | 15,810.00 | 16,590.00 | 15,810.00 | 16,310.00 | 14,776.36 | 6,554,417 |
| 2025-02-07 | 15,500.00 | 15,600.00 | 15,360.00 | 15,390.00 | 13,942.87 | 2,106,335 |
| 2025-02-06 | 15,740.00 | 15,790.00 | 15,410.00 | 15,630.00 | 14,160.30 | 2,604,337 |
| 2025-02-05 | 15,680.00 | 15,890.00 | 15,670.00 | 15,740.00 | 14,259.96 | 1,527,395 |
| 2025-02-04 | 15,580.00 | 15,730.00 | 15,560.00 | 15,680.00 | 14,205.60 | 1,701,434 |
| 2025-02-03 | 15,890.00 | 15,940.00 | 15,510.00 | 15,580.00 | 14,115.00 | 2,276,627 |
| 2025-01-31 | 15,940.00 | 16,150.00 | 15,770.00 | 16,100.00 | 14,586.11 | 2,647,462 |
| 2025-01-24 | 15,820.00 | 15,850.00 | 15,690.00 | 15,750.00 | 14,269.02 | 1,128,567 |
| 2025-01-23 | 15,850.00 | 15,950.00 | 15,760.00 | 15,760.00 | 14,278.08 | 1,611,139 |
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.