Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 34,400
+1,950 (6.01%)
Last updated: Feb 9, 2026, 9:18 AM KST
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 31,550.00 | 32,550.00 | 30,800.00 | 32,450.00 | 32,450.00 | 1.72% | 2,762,317 |
| Feb 5, 2026 | 32,000.00 | 32,600.00 | 31,550.00 | 31,900.00 | 31,900.00 | -0.47% | 1,737,020 |
| Feb 4, 2026 | 31,450.00 | 32,600.00 | 31,300.00 | 32,050.00 | 32,050.00 | 2.40% | 2,155,585 |
| Feb 3, 2026 | 30,600.00 | 31,350.00 | 30,500.00 | 31,300.00 | 31,300.00 | 3.99% | 1,751,459 |
| Feb 2, 2026 | 30,350.00 | 31,300.00 | 29,700.00 | 30,100.00 | 30,100.00 | -0.50% | 2,752,836 |
| Jan 30, 2026 | 30,250.00 | 30,800.00 | 30,150.00 | 30,250.00 | 30,250.00 | -0.82% | 2,015,806 |
| Jan 29, 2026 | 30,400.00 | 30,700.00 | 29,650.00 | 30,500.00 | 30,500.00 | 0.99% | 1,506,269 |
| Jan 28, 2026 | 30,650.00 | 31,000.00 | 30,050.00 | 30,200.00 | 30,200.00 | -1.47% | 1,661,175 |
| Jan 27, 2026 | 29,600.00 | 30,700.00 | 29,550.00 | 30,650.00 | 30,650.00 | 3.72% | 2,048,097 |
| Jan 26, 2026 | 29,400.00 | 30,100.00 | 29,400.00 | 29,550.00 | 29,550.00 | - | 1,692,631 |
| Jan 23, 2026 | 29,050.00 | 29,550.00 | 28,750.00 | 29,550.00 | 29,550.00 | 1.55% | 1,934,125 |
| Jan 22, 2026 | 28,600.00 | 29,200.00 | 28,250.00 | 29,100.00 | 29,100.00 | 0.87% | 2,347,591 |
| Jan 21, 2026 | 28,200.00 | 28,950.00 | 28,000.00 | 28,850.00 | 28,850.00 | 1.58% | 2,054,412 |
| Jan 20, 2026 | 27,500.00 | 28,450.00 | 27,500.00 | 28,400.00 | 28,400.00 | 3.09% | 2,466,818 |
| Jan 19, 2026 | 27,650.00 | 27,700.00 | 27,450.00 | 27,550.00 | 27,550.00 | -1.25% | 1,414,892 |
| Jan 16, 2026 | 28,050.00 | 28,050.00 | 27,550.00 | 27,900.00 | 27,900.00 | -0.36% | 1,689,583 |
| Jan 15, 2026 | 27,800.00 | 28,300.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.18% | 1,925,397 |
| Jan 14, 2026 | 27,850.00 | 28,050.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.72% | 1,715,322 |
| Jan 13, 2026 | 27,550.00 | 27,900.00 | 27,350.00 | 27,850.00 | 27,850.00 | 1.27% | 1,409,333 |
| Jan 12, 2026 | 27,450.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 0.73% | 1,218,154 |
| Jan 9, 2026 | 27,400.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | 0.18% | 1,907,249 |
| Jan 8, 2026 | 27,600.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | -1.80% | 1,598,398 |
| Jan 7, 2026 | 27,950.00 | 28,100.00 | 27,400.00 | 27,750.00 | 27,750.00 | -1.94% | 1,953,457 |
| Jan 6, 2026 | 28,050.00 | 28,350.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.43% | 1,603,619 |
| Jan 5, 2026 | 27,750.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.53% | 1,554,391 |
| Jan 2, 2026 | 28,100.00 | 28,100.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.18% | 1,116,480 |
| Dec 30, 2025 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.88% | 1,147,600 |
| Dec 29, 2025 | 27,850.00 | 28,350.00 | 27,550.00 | 28,250.00 | 28,250.00 | -0.18% | 1,070,370 |
| Dec 26, 2025 | 28,350.00 | 28,700.00 | 28,150.00 | 28,300.00 | 28,300.00 | -0.70% | 878,200 |
| Dec 24, 2025 | 28,300.00 | 28,550.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.06% | 703,172 |
| Dec 23, 2025 | 28,450.00 | 28,700.00 | 28,150.00 | 28,200.00 | 28,200.00 | -0.88% | 875,595 |
| Dec 22, 2025 | 28,100.00 | 28,450.00 | 27,950.00 | 28,450.00 | 28,450.00 | 2.52% | 1,355,729 |
| Dec 19, 2025 | 27,650.00 | 27,950.00 | 27,550.00 | 27,750.00 | 27,750.00 | 1.28% | 1,629,929 |
| Dec 18, 2025 | 27,550.00 | 27,600.00 | 27,200.00 | 27,400.00 | 27,400.00 | -1.08% | 891,747 |
| Dec 17, 2025 | 27,600.00 | 27,800.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1.28% | 1,122,902 |
| Dec 16, 2025 | 27,950.00 | 28,150.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.18% | 1,872,357 |
| Dec 15, 2025 | 27,600.00 | 27,800.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.90% | 1,268,153 |
| Dec 12, 2025 | 28,000.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | 0.55% | 1,924,955 |
| Dec 11, 2025 | 28,050.00 | 28,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 2,841,567 |
| Dec 10, 2025 | 28,200.00 | 28,200.00 | 27,500.00 | 27,550.00 | 27,550.00 | -1.43% | 1,418,853 |
| Dec 9, 2025 | 28,150.00 | 28,300.00 | 27,650.00 | 27,950.00 | 27,950.00 | -0.36% | 1,572,181 |
| Dec 8, 2025 | 28,650.00 | 28,650.00 | 27,600.00 | 28,050.00 | 28,050.00 | -1.58% | 1,379,986 |
| Dec 5, 2025 | 28,250.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 0.88% | 948,690 |
| Dec 4, 2025 | 28,450.00 | 28,750.00 | 27,950.00 | 28,250.00 | 28,250.00 | -0.88% | 1,626,865 |
| Dec 3, 2025 | 28,500.00 | 28,950.00 | 28,250.00 | 28,500.00 | 28,500.00 | -1.72% | 1,772,596 |
| Dec 2, 2025 | 27,600.00 | 29,250.00 | 27,350.00 | 29,000.00 | 29,000.00 | 5.65% | 4,214,704 |
| Dec 1, 2025 | 26,800.00 | 27,650.00 | 26,600.00 | 27,450.00 | 27,450.00 | 3.39% | 2,937,307 |
| Nov 28, 2025 | 26,150.00 | 26,700.00 | 26,000.00 | 26,550.00 | 26,550.00 | 1.72% | 2,093,943 |
| Nov 27, 2025 | 26,100.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.19% | 970,600 |
| Nov 26, 2025 | 26,200.00 | 26,250.00 | 25,950.00 | 26,150.00 | 26,150.00 | 1.55% | 1,274,456 |