Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,740.00 | 15,910.00 | 15,700.00 | 15,800.00 | 14,314.32 | 1,867,978 |
| 2025-01-21 | 15,610.00 | 15,680.00 | 15,520.00 | 15,640.00 | 14,169.36 | 1,156,488 |
| 2025-01-20 | 15,500.00 | 15,660.00 | 15,470.00 | 15,560.00 | 14,096.89 | 894,957 |
| 2025-01-17 | 15,470.00 | 15,590.00 | 15,410.00 | 15,500.00 | 14,042.53 | 1,140,057 |
| 2025-01-16 | 15,660.00 | 15,660.00 | 15,470.00 | 15,560.00 | 14,096.89 | 1,446,496 |
| 2025-01-15 | 15,530.00 | 15,700.00 | 15,420.00 | 15,460.00 | 14,006.29 | 1,919,248 |
| 2025-01-14 | 15,600.00 | 15,610.00 | 15,420.00 | 15,520.00 | 14,060.65 | 1,365,474 |
| 2025-01-13 | 15,490.00 | 15,640.00 | 15,440.00 | 15,560.00 | 14,096.89 | 1,664,145 |
| 2025-01-10 | 15,390.00 | 15,610.00 | 15,330.00 | 15,500.00 | 14,042.53 | 1,873,402 |
| 2025-01-09 | 15,340.00 | 15,510.00 | 15,340.00 | 15,400.00 | 13,951.93 | 1,731,631 |
| 2025-01-08 | 15,350.00 | 15,470.00 | 15,290.00 | 15,350.00 | 13,906.63 | 1,579,297 |
| 2025-01-07 | 15,470.00 | 15,600.00 | 15,390.00 | 15,440.00 | 13,988.17 | 1,539,096 |
| 2025-01-06 | 15,310.00 | 15,460.00 | 15,230.00 | 15,430.00 | 13,979.11 | 1,262,931 |
| 2025-01-03 | 15,330.00 | 15,460.00 | 15,220.00 | 15,260.00 | 13,825.09 | 1,617,557 |
| 2025-01-02 | 15,380.00 | 15,520.00 | 15,250.00 | 15,290.00 | 13,852.27 | 1,141,396 |
| 2024-12-30 | 15,300.00 | 15,570.00 | 15,300.00 | 15,370.00 | 13,924.75 | 1,138,635 |
| 2024-12-27 | 15,440.00 | 15,490.00 | 15,340.00 | 15,390.00 | 13,942.87 | 1,040,100 |
| 2024-12-26 | 15,750.00 | 15,750.00 | 15,540.00 | 15,610.00 | 14,142.18 | 1,881,752 |
| 2024-12-24 | 15,670.00 | 15,740.00 | 15,580.00 | 15,740.00 | 14,259.96 | 827,121 |
| 2024-12-23 | 15,630.00 | 15,720.00 | 15,430.00 | 15,650.00 | 14,178.42 | 1,556,364 |
| 2024-12-20 | 15,380.00 | 15,580.00 | 15,300.00 | 15,580.00 | 14,115.00 | 6,347,927 |
| 2024-12-19 | 15,470.00 | 15,640.00 | 15,290.00 | 15,490.00 | 14,033.47 | 1,604,639 |
| 2024-12-18 | 15,350.00 | 15,750.00 | 15,340.00 | 15,730.00 | 14,250.90 | 1,770,457 |
| 2024-12-17 | 15,660.00 | 15,720.00 | 15,110.00 | 15,240.00 | 13,806.98 | 3,371,775 |
| 2024-12-16 | 16,010.00 | 16,110.00 | 15,660.00 | 15,670.00 | 14,196.54 | 2,108,736 |
| 2024-12-13 | 15,800.00 | 15,890.00 | 15,670.00 | 15,890.00 | 14,395.86 | 2,366,768 |
| 2024-12-12 | 15,720.00 | 15,820.00 | 15,630.00 | 15,770.00 | 14,287.14 | 3,449,376 |
| 2024-12-11 | 15,450.00 | 15,660.00 | 15,440.00 | 15,630.00 | 14,160.30 | 2,881,489 |
| 2024-12-10 | 15,460.00 | 15,550.00 | 15,360.00 | 15,440.00 | 13,988.17 | 2,945,711 |
| 2024-12-09 | 15,800.00 | 15,920.00 | 15,260.00 | 15,310.00 | 13,870.39 | 3,703,403 |
| 2024-12-06 | 16,050.00 | 16,380.00 | 15,810.00 | 16,190.00 | 14,667.65 | 2,565,675 |
| 2024-12-05 | 16,570.00 | 16,570.00 | 16,030.00 | 16,090.00 | 14,577.05 | 2,850,579 |
| 2024-12-04 | 17,020.00 | 17,050.00 | 16,370.00 | 16,720.00 | 15,147.81 | 4,839,734 |
| 2024-12-03 | 17,090.00 | 17,300.00 | 17,070.00 | 17,200.00 | 15,582.68 | 4,053,157 |
| 2024-12-02 | 16,870.00 | 17,080.00 | 16,820.00 | 16,950.00 | 15,356.18 | 2,406,710 |
| 2024-11-29 | 16,870.00 | 16,870.00 | 16,620.00 | 16,710.00 | 15,138.75 | 1,752,714 |
| 2024-11-28 | 16,790.00 | 16,850.00 | 16,620.00 | 16,800.00 | 15,220.29 | 1,682,075 |
| 2024-11-27 | 16,620.00 | 16,810.00 | 16,610.00 | 16,740.00 | 15,165.93 | 2,137,214 |
| 2024-11-26 | 16,700.00 | 16,820.00 | 16,510.00 | 16,630.00 | 15,066.27 | 1,961,300 |
| 2024-11-25 | 16,850.00 | 16,900.00 | 16,650.00 | 16,850.00 | 15,265.59 | 3,639,479 |
| 2024-11-22 | 16,790.00 | 16,890.00 | 16,650.00 | 16,760.00 | 15,184.05 | 1,972,050 |
| 2024-11-21 | 16,640.00 | 16,900.00 | 16,530.00 | 16,790.00 | 15,211.23 | 2,487,237 |
| 2024-11-20 | 16,380.00 | 16,690.00 | 16,380.00 | 16,610.00 | 15,048.15 | 2,248,291 |
| 2024-11-19 | 16,160.00 | 16,390.00 | 16,120.00 | 16,390.00 | 14,848.84 | 2,776,072 |
| 2024-11-18 | 15,890.00 | 16,300.00 | 15,870.00 | 16,190.00 | 14,667.65 | 2,298,628 |
| 2024-11-15 | 16,090.00 | 16,220.00 | 15,890.00 | 15,890.00 | 14,395.86 | 2,222,015 |
| 2024-11-14 | 16,150.00 | 16,150.00 | 15,860.00 | 15,880.00 | 14,386.80 | 1,985,227 |
| 2024-11-13 | 15,990.00 | 16,110.00 | 15,820.00 | 16,110.00 | 14,595.17 | 1,591,966 |
| 2024-11-12 | 16,030.00 | 16,200.00 | 15,960.00 | 16,110.00 | 14,595.17 | 1,827,661 |
| 2024-11-11 | 16,100.00 | 16,180.00 | 16,030.00 | 16,100.00 | 14,586.11 | 1,022,550 |
| 2024-11-08 | 16,230.00 | 16,300.00 | 16,090.00 | 16,180.00 | 14,658.59 | 1,192,692 |
| 2024-11-07 | 16,190.00 | 16,250.00 | 15,950.00 | 16,120.00 | 14,604.23 | 1,892,583 |
| 2024-11-06 | 15,880.00 | 16,140.00 | 15,750.00 | 16,140.00 | 14,622.35 | 1,929,026 |
| 2024-11-05 | 15,700.00 | 15,940.00 | 15,610.00 | 15,850.00 | 14,359.62 | 1,442,329 |
| 2024-11-04 | 15,740.00 | 15,810.00 | 15,500.00 | 15,810.00 | 14,323.38 | 1,621,083 |
| 2024-11-01 | 15,520.00 | 15,780.00 | 15,450.00 | 15,750.00 | 14,269.02 | 1,720,352 |
| 2024-10-31 | 15,900.00 | 15,940.00 | 15,430.00 | 15,430.00 | 13,979.11 | 3,154,873 |
| 2024-10-30 | 16,110.00 | 16,120.00 | 15,760.00 | 15,900.00 | 14,404.91 | 2,281,374 |
| 2024-10-29 | 16,090.00 | 16,260.00 | 16,000.00 | 16,160.00 | 14,640.47 | 1,686,278 |
| 2024-10-28 | 16,900.00 | 16,900.00 | 15,860.00 | 16,060.00 | 14,549.87 | 5,814,608 |
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.