Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 23,600
-1,100 (-4.45%)
At close: Aug 1, 2025, 3:30 PM KST
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24,300.00 | 24,350.00 | 23,550.00 | 23,600.00 | 23,600.00 | -4.45% | 2,147,526 |
| Jul 31, 2025 | 24,750.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | -1.20% | 1,263,832 |
| Jul 30, 2025 | 24,650.00 | 25,050.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.42% | 1,072,549 |
| Jul 29, 2025 | 24,350.00 | 24,850.00 | 24,250.00 | 24,650.00 | 24,650.00 | - | 1,984,839 |
| Jul 28, 2025 | 25,500.00 | 25,500.00 | 24,450.00 | 24,650.00 | 24,650.00 | -3.52% | 3,140,116 |
| Jul 25, 2025 | 25,150.00 | 26,100.00 | 25,150.00 | 25,550.00 | 25,550.00 | 0.59% | 2,009,360 |
| Jul 24, 2025 | 25,350.00 | 25,950.00 | 25,250.00 | 25,400.00 | 25,400.00 | 0.99% | 2,030,945 |
| Jul 23, 2025 | 25,250.00 | 25,550.00 | 25,000.00 | 25,150.00 | 25,150.00 | 0.80% | 2,051,536 |
| Jul 22, 2025 | 25,050.00 | 25,500.00 | 24,700.00 | 24,950.00 | 24,950.00 | - | 1,819,265 |
| Jul 21, 2025 | 24,500.00 | 25,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | 0.40% | 1,604,998 |
| Jul 18, 2025 | 25,000.00 | 25,350.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.39% | 1,947,641 |
| Jul 17, 2025 | 25,150.00 | 25,500.00 | 24,750.00 | 25,200.00 | 25,200.00 | 1.00% | 2,073,691 |
| Jul 16, 2025 | 26,500.00 | 26,600.00 | 24,650.00 | 24,950.00 | 24,950.00 | -6.73% | 5,819,211 |
| Jul 15, 2025 | 27,000.00 | 27,100.00 | 26,500.00 | 26,750.00 | 26,750.00 | 0.19% | 3,041,011 |
| Jul 14, 2025 | 25,900.00 | 26,800.00 | 25,800.00 | 26,700.00 | 26,700.00 | 3.29% | 2,788,163 |
| Jul 11, 2025 | 25,150.00 | 25,950.00 | 25,050.00 | 25,850.00 | 25,850.00 | 2.58% | 2,834,278 |
| Jul 10, 2025 | 24,900.00 | 25,250.00 | 24,450.00 | 25,200.00 | 25,200.00 | 1.20% | 3,408,094 |
| Jul 9, 2025 | 25,950.00 | 25,950.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.97% | 3,691,738 |
| Jul 8, 2025 | 23,700.00 | 25,500.00 | 23,550.00 | 25,400.00 | 25,400.00 | 8.32% | 4,493,292 |
| Jul 7, 2025 | 23,050.00 | 23,500.00 | 22,700.00 | 23,450.00 | 23,450.00 | 2.40% | 1,294,598 |
| Jul 4, 2025 | 23,400.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.65% | 1,871,244 |
| Jul 3, 2025 | 22,700.00 | 23,100.00 | 22,550.00 | 23,050.00 | 23,050.00 | 1.99% | 1,489,222 |
| Jul 2, 2025 | 22,450.00 | 22,650.00 | 22,050.00 | 22,600.00 | 22,600.00 | 0.67% | 2,357,678 |
| Jul 1, 2025 | 22,800.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | - | 2,625,837 |
| Jun 30, 2025 | 22,250.00 | 22,450.00 | 21,950.00 | 22,450.00 | 22,450.00 | -0.22% | 2,117,265 |
| Jun 27, 2025 | 22,600.00 | 22,850.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.22% | 2,278,918 |
| Jun 26, 2025 | 22,500.00 | 22,800.00 | 22,000.00 | 22,550.00 | 22,550.00 | 0.22% | 2,807,879 |
| Jun 25, 2025 | 22,350.00 | 22,750.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.35% | 3,278,835 |
| Jun 24, 2025 | 21,800.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.98% | 2,588,030 |
| Jun 23, 2025 | 21,050.00 | 21,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | - | 2,615,392 |
| Jun 20, 2025 | 20,750.00 | 21,350.00 | 20,700.00 | 21,350.00 | 21,350.00 | 2.40% | 4,291,456 |
| Jun 19, 2025 | 20,900.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.24% | 2,268,869 |
| Jun 18, 2025 | 20,750.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 3,772,079 |
| Jun 17, 2025 | 20,850.00 | 21,300.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 3,783,122 |
| Jun 16, 2025 | 20,550.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 1.70% | 1,930,722 |
| Jun 13, 2025 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 2,927,534 |
| Jun 12, 2025 | 20,350.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.49% | 3,270,182 |
| Jun 11, 2025 | 20,450.00 | 20,650.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.24% | 2,588,639 |
| Jun 10, 2025 | 20,550.00 | 21,100.00 | 20,250.00 | 20,500.00 | 20,500.00 | - | 3,775,865 |
| Jun 9, 2025 | 20,450.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | 1.99% | 4,009,445 |
| Jun 5, 2025 | 20,500.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 6,099,578 |
| Jun 4, 2025 | 19,830.00 | 20,350.00 | 19,350.00 | 20,300.00 | 20,300.00 | 7.46% | 4,745,709 |
| Jun 2, 2025 | 19,130.00 | 19,460.00 | 18,640.00 | 18,890.00 | 18,890.00 | -1.97% | 2,937,964 |
| May 30, 2025 | 19,450.00 | 19,700.00 | 19,170.00 | 19,270.00 | 19,270.00 | 0.10% | 6,892,555 |
| May 29, 2025 | 18,510.00 | 19,270.00 | 18,460.00 | 19,250.00 | 19,250.00 | 4.96% | 2,559,117 |
| May 28, 2025 | 18,200.00 | 18,530.00 | 18,190.00 | 18,340.00 | 18,340.00 | 0.27% | 2,121,395 |
| May 27, 2025 | 18,150.00 | 18,310.00 | 18,150.00 | 18,290.00 | 18,290.00 | -0.05% | 1,134,206 |
| May 26, 2025 | 18,050.00 | 18,300.00 | 17,970.00 | 18,300.00 | 18,300.00 | 1.27% | 1,853,678 |
| May 23, 2025 | 17,910.00 | 18,120.00 | 17,910.00 | 18,070.00 | 18,070.00 | 0.50% | 1,231,441 |
| May 22, 2025 | 17,930.00 | 18,070.00 | 17,860.00 | 17,980.00 | 17,980.00 | -0.06% | 1,532,740 |