Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 26,450
+800 (3.12%)
At close: Sep 15, 2025
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25,750.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,650.00 | 0.79% | 1,392,772 |
| Sep 11, 2025 | 25,700.00 | 25,800.00 | 25,050.00 | 25,450.00 | 25,450.00 | -1.17% | 2,241,200 |
| Sep 10, 2025 | 24,700.00 | 25,900.00 | 24,600.00 | 25,750.00 | 25,750.00 | 4.25% | 3,133,775 |
| Sep 9, 2025 | 24,400.00 | 24,750.00 | 24,250.00 | 24,700.00 | 24,700.00 | 1.86% | 1,507,756 |
| Sep 8, 2025 | 24,200.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,250.00 | -0.21% | 1,234,920 |
| Sep 5, 2025 | 24,350.00 | 24,450.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.21% | 1,056,755 |
| Sep 4, 2025 | 24,650.00 | 24,650.00 | 24,150.00 | 24,350.00 | 24,350.00 | -1.62% | 1,123,215 |
| Sep 3, 2025 | 24,550.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,750.00 | - | 451,899 |
| Sep 2, 2025 | 24,400.00 | 24,750.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1.02% | 635,347 |
| Sep 1, 2025 | 24,900.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | -1.21% | 869,334 |
| Aug 29, 2025 | 25,000.00 | 25,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 1,122,816 |
| Aug 28, 2025 | 24,850.00 | 25,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.00% | 1,019,927 |
| Aug 27, 2025 | 24,800.00 | 25,100.00 | 24,700.00 | 25,050.00 | 25,050.00 | 1.62% | 699,483 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.40% | 4,084,593 |
| Aug 25, 2025 | 25,000.00 | 25,150.00 | 24,850.00 | 25,000.00 | 25,000.00 | 0.40% | 802,075 |
| Aug 22, 2025 | 24,900.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.40% | 1,136,197 |
| Aug 21, 2025 | 25,050.00 | 25,050.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 1,468,191 |
| Aug 20, 2025 | 24,900.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 0.40% | 1,838,901 |
| Aug 19, 2025 | 24,850.00 | 24,850.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 1,402,813 |
| Aug 18, 2025 | 25,100.00 | 25,250.00 | 24,450.00 | 24,700.00 | 24,700.00 | -2.95% | 1,701,630 |
| Aug 14, 2025 | 25,300.00 | 25,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.79% | 1,694,051 |
| Aug 13, 2025 | 25,150.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.60% | 1,189,111 |
| Aug 12, 2025 | 24,850.00 | 25,550.00 | 24,850.00 | 25,100.00 | 25,100.00 | 0.60% | 1,165,575 |
| Aug 11, 2025 | 25,150.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.99% | 941,651 |
| Aug 8, 2025 | 25,150.00 | 25,300.00 | 24,750.00 | 25,200.00 | 25,200.00 | -0.59% | 1,569,747 |
| Aug 7, 2025 | 24,900.00 | 25,350.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.20% | 1,573,285 |
| Aug 6, 2025 | 24,700.00 | 25,100.00 | 24,700.00 | 25,050.00 | 24,850.00 | 0.60% | 1,181,727 |
| Aug 5, 2025 | 24,550.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,701.20 | 2.68% | 1,671,946 |
| Aug 4, 2025 | 23,450.00 | 24,400.00 | 23,400.00 | 24,250.00 | 24,056.39 | 2.75% | 1,506,850 |
| Aug 1, 2025 | 24,300.00 | 24,350.00 | 23,550.00 | 23,600.00 | 23,411.58 | -4.45% | 2,052,564 |
| Jul 31, 2025 | 24,750.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,502.79 | -1.20% | 1,263,832 |
| Jul 30, 2025 | 24,650.00 | 25,050.00 | 24,600.00 | 25,000.00 | 24,800.40 | 1.42% | 1,072,549 |
| Jul 29, 2025 | 24,350.00 | 24,850.00 | 24,250.00 | 24,650.00 | 24,453.19 | - | 1,798,981 |
| Jul 28, 2025 | 25,500.00 | 25,500.00 | 24,450.00 | 24,650.00 | 24,453.19 | -3.52% | 2,905,716 |
| Jul 25, 2025 | 25,150.00 | 26,100.00 | 25,150.00 | 25,550.00 | 25,346.01 | 0.59% | 1,847,938 |
| Jul 24, 2025 | 25,350.00 | 25,950.00 | 25,250.00 | 25,400.00 | 25,197.21 | 0.99% | 1,776,803 |
| Jul 23, 2025 | 25,250.00 | 25,550.00 | 25,000.00 | 25,150.00 | 24,949.20 | 0.80% | 2,051,536 |
| Jul 22, 2025 | 25,050.00 | 25,500.00 | 24,700.00 | 24,950.00 | 24,750.80 | - | 1,660,719 |
| Jul 21, 2025 | 24,500.00 | 25,100.00 | 24,500.00 | 24,950.00 | 24,750.80 | 0.40% | 1,604,998 |
| Jul 18, 2025 | 25,000.00 | 25,350.00 | 24,600.00 | 24,850.00 | 24,651.60 | -1.39% | 1,947,641 |
| Jul 17, 2025 | 25,150.00 | 25,500.00 | 24,750.00 | 25,200.00 | 24,998.80 | 1.00% | 1,908,554 |
| Jul 16, 2025 | 26,500.00 | 26,600.00 | 24,650.00 | 24,950.00 | 24,750.80 | -6.73% | 5,459,914 |
| Jul 15, 2025 | 27,000.00 | 27,100.00 | 26,500.00 | 26,750.00 | 26,536.43 | 0.19% | 2,740,907 |
| Jul 14, 2025 | 25,900.00 | 26,800.00 | 25,800.00 | 26,700.00 | 26,486.83 | 3.29% | 2,788,163 |
| Jul 11, 2025 | 25,150.00 | 25,950.00 | 25,050.00 | 25,850.00 | 25,643.61 | 2.58% | 2,567,076 |
| Jul 10, 2025 | 24,900.00 | 25,250.00 | 24,450.00 | 25,200.00 | 24,998.80 | 1.20% | 3,408,094 |
| Jul 9, 2025 | 25,950.00 | 25,950.00 | 24,900.00 | 24,900.00 | 24,701.20 | -1.97% | 3,560,707 |
| Jul 8, 2025 | 23,700.00 | 25,500.00 | 23,550.00 | 25,400.00 | 25,197.21 | 8.32% | 4,141,325 |
| Jul 7, 2025 | 23,050.00 | 23,500.00 | 22,700.00 | 23,450.00 | 23,262.77 | 2.40% | 1,294,598 |
| Jul 4, 2025 | 23,400.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,717.17 | -0.65% | 1,871,244 |