Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 27,850
-400 (-1.42%)
At close: Dec 30, 2025
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 25,800.00 | 26,300.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.19% | 1,219,820 |
| Nov 24, 2025 | 26,200.00 | 26,350.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.58% | 4,536,450 |
| Nov 21, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,950.00 | 25,950.00 | -0.38% | 1,305,510 |
| Nov 20, 2025 | 26,500.00 | 26,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -0.19% | 1,439,576 |
| Nov 19, 2025 | 26,000.00 | 26,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.56% | 2,125,577 |
| Nov 18, 2025 | 26,200.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | -3.02% | 1,387,406 |
| Nov 17, 2025 | 26,600.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.12% | 1,293,188 |
| Nov 14, 2025 | 26,850.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.74% | 1,618,093 |
| Nov 13, 2025 | 27,100.00 | 27,650.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 2,630,875 |
| Nov 12, 2025 | 26,100.00 | 27,100.00 | 25,950.00 | 27,000.00 | 27,000.00 | 3.65% | 3,135,405 |
| Nov 11, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.57% | 1,937,601 |
| Nov 10, 2025 | 26,250.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | 1.95% | 3,344,013 |
| Nov 7, 2025 | 26,900.00 | 26,950.00 | 25,400.00 | 25,700.00 | 25,700.00 | -3.38% | 2,750,063 |
| Nov 6, 2025 | 26,350.00 | 26,950.00 | 26,100.00 | 26,600.00 | 26,400.00 | 2.31% | 3,934,071 |
| Nov 5, 2025 | 26,600.00 | 26,600.00 | 25,650.00 | 26,000.00 | 25,804.51 | -0.95% | 2,654,620 |
| Nov 4, 2025 | 25,400.00 | 26,450.00 | 25,300.00 | 26,250.00 | 26,052.63 | 2.94% | 4,315,395 |
| Nov 3, 2025 | 25,400.00 | 25,600.00 | 25,200.00 | 25,500.00 | 25,308.27 | 0.39% | 1,795,113 |
| Oct 31, 2025 | 25,700.00 | 25,750.00 | 25,350.00 | 25,400.00 | 25,209.02 | -0.39% | 2,130,997 |
| Oct 30, 2025 | 25,300.00 | 26,100.00 | 25,300.00 | 25,500.00 | 25,308.27 | - | 2,588,281 |
| Oct 29, 2025 | 26,150.00 | 26,200.00 | 25,300.00 | 25,500.00 | 25,308.27 | -1.54% | 1,890,431 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,450.00 | 25,900.00 | 25,705.26 | 0.19% | 1,723,058 |
| Oct 27, 2025 | 25,600.00 | 25,900.00 | 25,500.00 | 25,850.00 | 25,655.64 | 1.37% | 1,657,636 |
| Oct 24, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,308.27 | -0.39% | 1,691,308 |
| Oct 23, 2025 | 25,800.00 | 26,050.00 | 25,400.00 | 25,600.00 | 25,407.52 | -2.29% | 2,182,493 |
| Oct 22, 2025 | 26,000.00 | 26,300.00 | 25,750.00 | 26,200.00 | 26,003.01 | - | 1,803,056 |
| Oct 21, 2025 | 25,900.00 | 26,600.00 | 25,700.00 | 26,200.00 | 26,003.01 | 0.96% | 1,856,665 |