Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,900.00 | 16,900.00 | 15,860.00 | 16,060.00 | 14,549.87 | 5,814,608 |
| 2024-10-25 | 16,700.00 | 17,100.00 | 16,660.00 | 17,080.00 | 15,473.96 | 6,127,970 |
| 2024-10-24 | 16,650.00 | 16,730.00 | 16,500.00 | 16,650.00 | 15,084.39 | 1,138,905 |
| 2024-10-23 | 16,620.00 | 16,700.00 | 16,500.00 | 16,590.00 | 15,030.03 | 1,467,225 |
| 2024-10-22 | 16,330.00 | 16,620.00 | 16,300.00 | 16,620.00 | 15,057.21 | 1,598,460 |
| 2024-10-21 | 16,490.00 | 16,560.00 | 16,410.00 | 16,440.00 | 14,894.14 | 1,188,579 |
| 2024-10-18 | 16,440.00 | 16,560.00 | 16,350.00 | 16,410.00 | 14,866.96 | 1,415,204 |
| 2024-10-17 | 16,620.00 | 16,630.00 | 16,350.00 | 16,420.00 | 14,876.02 | 1,426,463 |
| 2024-10-16 | 16,380.00 | 16,680.00 | 16,350.00 | 16,470.00 | 14,921.32 | 2,409,054 |
| 2024-10-15 | 16,590.00 | 16,640.00 | 16,350.00 | 16,570.00 | 15,011.91 | 2,905,370 |
| 2024-10-14 | 16,000.00 | 16,870.00 | 16,000.00 | 16,540.00 | 14,984.74 | 6,610,894 |
| 2024-10-11 | 16,040.00 | 16,110.00 | 15,800.00 | 15,910.00 | 14,413.97 | 1,125,786 |
| 2024-10-10 | 15,970.00 | 16,150.00 | 15,840.00 | 16,000.00 | 14,495.51 | 2,697,339 |
| 2024-10-08 | 15,840.00 | 15,890.00 | 15,710.00 | 15,850.00 | 14,359.62 | 1,643,719 |
| 2024-10-07 | 15,710.00 | 15,990.00 | 15,610.00 | 15,990.00 | 14,486.45 | 2,470,045 |
| 2024-10-04 | 15,440.00 | 15,670.00 | 15,360.00 | 15,590.00 | 14,124.06 | 1,312,845 |
| 2024-10-02 | 15,390.00 | 15,600.00 | 15,260.00 | 15,460.00 | 14,006.29 | 1,343,830 |
| 2024-09-30 | 16,010.00 | 16,050.00 | 15,440.00 | 15,500.00 | 14,042.53 | 2,488,477 |
| 2024-09-27 | 16,010.00 | 16,190.00 | 15,860.00 | 15,860.00 | 14,368.68 | 1,733,226 |
| 2024-09-26 | 15,650.00 | 16,100.00 | 15,630.00 | 16,100.00 | 14,423.03 | 2,738,924 |
| 2024-09-25 | 15,940.00 | 16,200.00 | 15,540.00 | 15,540.00 | 13,921.36 | 3,834,581 |
| 2024-09-24 | 15,780.00 | 15,890.00 | 15,540.00 | 15,750.00 | 14,109.49 | 1,756,702 |
| 2024-09-23 | 15,800.00 | 15,830.00 | 15,480.00 | 15,710.00 | 14,073.66 | 1,441,429 |
| 2024-09-20 | 15,800.00 | 15,930.00 | 15,650.00 | 15,650.00 | 14,019.91 | 2,698,296 |
| 2024-09-19 | 15,850.00 | 15,880.00 | 15,540.00 | 15,800.00 | 14,154.28 | 2,611,902 |
| 2024-09-13 | 15,240.00 | 15,450.00 | 15,210.00 | 15,420.00 | 13,813.86 | 2,510,050 |
| 2024-09-12 | 15,010.00 | 15,160.00 | 14,930.00 | 15,160.00 | 13,580.94 | 3,128,322 |
| 2024-09-11 | 15,510.00 | 15,570.00 | 14,810.00 | 14,920.00 | 13,365.94 | 4,428,707 |
| 2024-09-10 | 15,630.00 | 15,740.00 | 15,500.00 | 15,600.00 | 13,975.11 | 1,666,373 |
| 2024-09-09 | 15,730.00 | 15,770.00 | 15,410.00 | 15,770.00 | 14,127.41 | 1,977,388 |
| 2024-09-06 | 16,060.00 | 16,060.00 | 15,800.00 | 15,970.00 | 14,306.58 | 1,518,681 |
| 2024-09-05 | 16,070.00 | 16,220.00 | 15,960.00 | 16,050.00 | 14,378.24 | 1,525,888 |
| 2024-09-04 | 16,040.00 | 16,190.00 | 15,760.00 | 16,000.00 | 14,333.45 | 1,986,269 |
| 2024-09-03 | 16,240.00 | 16,450.00 | 16,130.00 | 16,230.00 | 14,539.49 | 1,509,035 |
| 2024-09-02 | 15,980.00 | 16,340.00 | 15,800.00 | 16,290.00 | 14,593.24 | 1,736,563 |
| 2024-08-30 | 16,030.00 | 16,130.00 | 15,920.00 | 16,020.00 | 14,351.37 | 4,836,615 |
| 2024-08-29 | 16,170.00 | 16,230.00 | 15,940.00 | 16,030.00 | 14,360.33 | 1,713,914 |
| 2024-08-28 | 16,250.00 | 16,330.00 | 15,710.00 | 16,030.00 | 14,360.33 | 3,070,368 |
| 2024-08-27 | 16,590.00 | 16,590.00 | 16,150.00 | 16,280.00 | 14,584.29 | 2,222,476 |
| 2024-08-26 | 16,600.00 | 16,740.00 | 16,430.00 | 16,560.00 | 14,835.12 | 1,870,769 |
| 2024-08-23 | 16,550.00 | 16,840.00 | 16,360.00 | 16,540.00 | 14,817.20 | 1,616,728 |
| 2024-08-22 | 16,450.00 | 16,600.00 | 16,300.00 | 16,600.00 | 14,870.95 | 1,764,164 |
| 2024-08-21 | 16,400.00 | 16,550.00 | 16,330.00 | 16,450.00 | 14,736.58 | 1,639,899 |
| 2024-08-20 | 16,100.00 | 16,560.00 | 16,100.00 | 16,510.00 | 14,790.33 | 3,349,843 |
| 2024-08-19 | 15,430.00 | 16,140.00 | 15,420.00 | 16,040.00 | 14,369.28 | 3,811,543 |
| 2024-08-16 | 15,430.00 | 15,640.00 | 15,350.00 | 15,420.00 | 13,813.86 | 2,412,665 |
| 2024-08-14 | 15,100.00 | 15,410.00 | 15,040.00 | 15,270.00 | 13,679.49 | 2,030,550 |
| 2024-08-13 | 14,710.00 | 15,110.00 | 14,710.00 | 15,020.00 | 13,455.53 | 2,033,796 |
| 2024-08-12 | 14,650.00 | 14,820.00 | 14,640.00 | 14,750.00 | 13,213.65 | 1,760,105 |
| 2024-08-09 | 14,640.00 | 14,740.00 | 14,440.00 | 14,670.00 | 13,141.98 | 3,336,989 |
| 2024-08-08 | 14,400.00 | 14,790.00 | 14,310.00 | 14,450.00 | 12,944.90 | 2,421,205 |
| 2024-08-07 | 14,150.00 | 14,730.00 | 14,020.00 | 14,530.00 | 13,016.56 | 2,426,268 |
| 2024-08-06 | 14,520.00 | 14,760.00 | 14,120.00 | 14,150.00 | 12,676.15 | 4,467,360 |
| 2024-08-05 | 14,700.00 | 14,780.00 | 13,740.00 | 13,980.00 | 12,523.85 | 8,090,921 |
| 2024-08-02 | 15,620.00 | 15,700.00 | 15,000.00 | 15,130.00 | 13,554.07 | 4,726,728 |
| 2024-08-01 | 15,650.00 | 16,180.00 | 15,630.00 | 15,830.00 | 14,181.16 | 2,916,216 |
| 2024-07-31 | 15,840.00 | 16,040.00 | 15,660.00 | 15,740.00 | 14,100.53 | 4,402,644 |
| 2024-07-30 | 15,790.00 | 15,930.00 | 15,520.00 | 15,680.00 | 14,046.78 | 15,407,630 |
| 2024-07-29 | 16,110.00 | 16,960.00 | 16,010.00 | 16,330.00 | 14,629.08 | 10,151,680 |
| 2024-07-26 | 14,810.00 | 16,230.00 | 14,800.00 | 16,180.00 | 14,494.70 | 14,562,580 |
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.