Woori Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 31,150.00 | 32,350.00 | 31,150.00 | 31,350.00 | 31,350.00 | 2,130,648 |
| 2026-10-15 | 30,750.00 | 31,450.00 | 30,250.00 | 31,150.00 | 31,150.00 | 2,668,943 |
| 2026-10-14 | 31,850.00 | 31,950.00 | 30,800.00 | 31,000.00 | 31,000.00 | 2,176,165 |
| 2026-10-13 | 31,400.00 | 32,100.00 | 30,850.00 | 32,000.00 | 32,000.00 | 2,676,176 |
| 2026-10-12 | 32,650.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | 2,378,509 |
| 2026-10-08 | 33,100.00 | 33,300.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2,908,843 |
| 2026-10-07 | 33,500.00 | 33,750.00 | 33,200.00 | 33,350.00 | 33,350.00 | 1,448,165 |
| 2026-10-06 | 33,750.00 | 33,800.00 | 33,100.00 | 33,400.00 | 33,400.00 | 2,209,557 |
| 2026-10-02 | 33,350.00 | 33,750.00 | 33,050.00 | 33,500.00 | 33,500.00 | 3,010,415 |
| 2026-10-01 | 33,450.00 | 33,500.00 | 32,250.00 | 33,250.00 | 33,250.00 | 24,728,143 |
| 2026-09-30 | 36,150.00 | 36,200.00 | 34,500.00 | 34,900.00 | 34,900.00 | 3,012,115 |
| 2026-09-29 | 36,250.00 | 36,500.00 | 35,750.00 | 36,400.00 | 36,400.00 | 1,529,024 |
| 2026-09-28 | 36,400.00 | 36,700.00 | 35,650.00 | 36,400.00 | 36,400.00 | 1,709,911 |
| 2026-09-23 | 35,850.00 | 36,250.00 | 35,200.00 | 35,350.00 | 35,350.00 | 1,398,444 |
| 2026-09-22 | 36,600.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | 1,470,362 |
| 2026-09-21 | 36,300.00 | 36,650.00 | 36,000.00 | 36,450.00 | 36,450.00 | 1,324,467 |
| 2026-09-18 | 37,050.00 | 37,050.00 | 35,850.00 | 36,100.00 | 36,100.00 | 3,571,874 |
| 2026-09-17 | 36,350.00 | 36,800.00 | 35,700.00 | 36,300.00 | 36,300.00 | 2,020,382 |
| 2026-09-16 | 36,350.00 | 36,600.00 | 35,650.00 | 36,300.00 | 36,300.00 | 2,194,029 |
| 2026-09-15 | 36,350.00 | 36,750.00 | 35,750.00 | 36,350.00 | 36,350.00 | 2,732,382 |
| 2026-09-14 | 35,050.00 | 36,950.00 | 34,700.00 | 36,850.00 | 36,850.00 | 4,712,956 |
| 2026-09-11 | 33,750.00 | 35,200.00 | 33,750.00 | 35,100.00 | 35,100.00 | 2,778,305 |
| 2026-09-10 | 33,450.00 | 34,250.00 | 33,400.00 | 34,000.00 | 34,000.00 | 3,811,303 |
| 2026-09-09 | 34,350.00 | 34,350.00 | 33,300.00 | 33,500.00 | 33,500.00 | 2,322,235 |
| 2026-09-08 | 34,500.00 | 34,950.00 | 33,850.00 | 34,050.00 | 34,050.00 | 2,146,116 |
| 2026-09-07 | 33,650.00 | 34,300.00 | 33,250.00 | 34,200.00 | 34,200.00 | 2,524,372 |
| 2026-09-04 | 34,550.00 | 35,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | 3,083,152 |
| 2026-09-03 | 34,350.00 | 35,600.00 | 33,900.00 | 34,650.00 | 34,650.00 | 18,186,793 |
| 2026-09-02 | 34,200.00 | 35,400.00 | 34,100.00 | 34,500.00 | 34,500.00 | 2,562,831 |
| 2026-09-01 | 33,450.00 | 34,600.00 | 33,350.00 | 34,550.00 | 34,550.00 | 2,086,698 |
| 2026-08-31 | 34,150.00 | 34,350.00 | 33,450.00 | 33,800.00 | 33,800.00 | 3,299,430 |
| 2026-08-28 | 32,650.00 | 33,900.00 | 32,600.00 | 33,900.00 | 33,900.00 | 1,295,034 |
| 2026-08-27 | 33,250.00 | 34,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | 1,256,958 |
| 2026-08-26 | 32,850.00 | 33,200.00 | 32,500.00 | 33,000.00 | 33,000.00 | 798,165 |
| 2026-08-25 | 31,800.00 | 32,800.00 | 31,650.00 | 32,600.00 | 32,600.00 | 1,688,398 |
| 2026-08-24 | 31,750.00 | 32,050.00 | 31,300.00 | 31,950.00 | 31,950.00 | 1,340,811 |
| 2026-08-21 | 31,400.00 | 32,050.00 | 31,000.00 | 31,750.00 | 31,750.00 | 1,841,277 |
| 2026-08-20 | 33,200.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | 2,411,983 |
| 2026-08-19 | 33,200.00 | 33,750.00 | 32,600.00 | 33,500.00 | 33,500.00 | 1,468,877 |
| 2026-08-18 | 33,450.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 1,202,723 |
| 2026-08-14 | 33,250.00 | 33,750.00 | 33,050.00 | 33,700.00 | 33,700.00 | 1,291,926 |
| 2026-08-13 | 33,100.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | 2,198,553 |
| 2026-08-12 | 33,750.00 | 34,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | 1,506,215 |
| 2026-08-11 | 33,650.00 | 34,600.00 | 33,150.00 | 33,800.00 | 33,800.00 | 2,109,085 |
| 2026-08-10 | 34,500.00 | 34,700.00 | 33,300.00 | 33,350.00 | 33,350.00 | 1,692,379 |
| 2026-08-07 | 33,300.00 | 34,850.00 | 33,250.00 | 34,800.00 | 34,800.00 | 2,382,227 |
| 2026-08-06 | 33,450.00 | 34,150.00 | 33,100.00 | 33,500.00 | 33,280.00 | 1,945,631 |
| 2026-08-05 | 33,050.00 | 34,300.00 | 33,050.00 | 33,350.00 | 33,130.99 | 1,566,346 |
| 2026-08-04 | 32,600.00 | 33,350.00 | 32,550.00 | 33,200.00 | 32,981.97 | 1,619,757 |
| 2026-08-03 | 32,700.00 | 33,950.00 | 32,500.00 | 33,350.00 | 33,130.99 | 1,828,005 |
| 2026-07-31 | 33,250.00 | 33,850.00 | 32,400.00 | 33,600.00 | 33,379.34 | 2,961,776 |
| 2026-07-30 | 32,050.00 | 33,850.00 | 31,650.00 | 32,700.00 | 32,485.25 | 4,068,949 |
| 2026-07-29 | 31,850.00 | 33,350.00 | 30,900.00 | 32,050.00 | 31,839.52 | 3,722,686 |
| 2026-07-28 | 32,600.00 | 33,550.00 | 31,350.00 | 31,750.00 | 31,541.49 | 3,233,142 |
| 2026-07-27 | 31,450.00 | 33,700.00 | 31,150.00 | 33,100.00 | 32,882.63 | 4,564,310 |
| 2026-07-24 | 30,600.00 | 31,150.00 | 30,100.00 | 30,850.00 | 30,647.40 | 1,736,181 |
| 2026-07-23 | 30,400.00 | 31,050.00 | 30,400.00 | 30,900.00 | 30,697.07 | 1,488,963 |
| 2026-07-22 | 31,000.00 | 31,800.00 | 30,550.00 | 30,650.00 | 30,448.72 | 1,505,634 |
| 2026-07-21 | 30,200.00 | 30,950.00 | 29,900.00 | 30,500.00 | 30,299.70 | 1,955,199 |
| 2026-07-20 | 31,050.00 | 31,350.00 | 30,250.00 | 30,550.00 | 30,349.37 | 2,100,523 |
Page 1 of 21 · 1,225 trading daysOlder →
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.