Woori Financial Group Inc. (KRX:316140)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,900
+100 (0.40%)
At close: Aug 22, 2025, 3:30 PM KST

Woori Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524,900.0025,300.0024,800.0024,900.0024,900.000.40%1,136,197
Aug 21, 202525,050.0025,050.0024,700.0024,800.0024,800.00-1,468,191
Aug 20, 202524,900.0025,000.0024,050.0024,800.0024,800.000.40%1,838,901
Aug 19, 202524,850.0024,850.0024,500.0024,700.0024,700.00-1,402,813
Aug 18, 202525,100.0025,250.0024,450.0024,700.0024,700.00-2.95%1,701,630
Aug 14, 202525,300.0025,500.0025,100.0025,450.0025,450.000.79%1,694,051
Aug 13, 202525,150.0025,500.0025,100.0025,250.0025,250.000.60%1,189,111
Aug 12, 202524,850.0025,550.0024,850.0025,100.0025,100.000.60%1,165,575
Aug 11, 202525,150.0025,400.0024,750.0024,950.0024,950.00-0.99%941,651
Aug 8, 202525,150.0025,300.0024,750.0025,200.0025,200.00-0.59%1,569,747
Aug 7, 202524,900.0025,350.0024,800.0025,350.0025,350.001.20%1,573,285
Aug 6, 202524,700.0025,100.0024,700.0025,050.0024,850.000.60%1,181,727
Aug 5, 202524,550.0024,950.0024,500.0024,900.0024,701.202.68%1,671,946
Aug 4, 202523,450.0024,400.0023,400.0024,250.0024,056.392.75%1,506,850
Aug 1, 202524,300.0024,350.0023,550.0023,600.0023,411.58-4.45%2,052,564
Jul 31, 202524,750.0025,000.0024,300.0024,700.0024,502.79-1.20%1,263,832
Jul 30, 202524,650.0025,050.0024,600.0025,000.0024,800.401.42%1,072,549
Jul 29, 202524,350.0024,850.0024,250.0024,650.0024,453.19-1,798,981
Jul 28, 202525,500.0025,500.0024,450.0024,650.0024,453.19-3.52%2,905,716
Jul 25, 202525,150.0026,100.0025,150.0025,550.0025,346.010.59%1,847,938
Jul 24, 202525,350.0025,950.0025,250.0025,400.0025,197.210.99%1,776,803
Jul 23, 202525,250.0025,550.0025,000.0025,150.0024,949.200.80%2,051,536
Jul 22, 202525,050.0025,500.0024,700.0024,950.0024,750.80-1,660,719
Jul 21, 202524,500.0025,100.0024,500.0024,950.0024,750.800.40%1,604,998
Jul 18, 202525,000.0025,350.0024,600.0024,850.0024,651.60-1.39%1,947,641
Jul 17, 202525,150.0025,500.0024,750.0025,200.0024,998.801.00%1,908,554
Jul 16, 202526,500.0026,600.0024,650.0024,950.0024,750.80-6.73%5,459,914
Jul 15, 202527,000.0027,100.0026,500.0026,750.0026,536.430.19%2,740,907
Jul 14, 202525,900.0026,800.0025,800.0026,700.0026,486.833.29%2,788,163
Jul 11, 202525,150.0025,950.0025,050.0025,850.0025,643.612.58%2,567,076
Jul 10, 202524,900.0025,250.0024,450.0025,200.0024,998.801.20%3,408,094
Jul 9, 202525,950.0025,950.0024,900.0024,900.0024,701.20-1.97%3,560,707
Jul 8, 202523,700.0025,500.0023,550.0025,400.0025,197.218.32%4,141,325
Jul 7, 202523,050.0023,500.0022,700.0023,450.0023,262.772.40%1,294,598
Jul 4, 202523,400.0023,650.0022,800.0022,900.0022,717.17-0.65%1,871,244
Jul 3, 202522,700.0023,100.0022,550.0023,050.0022,865.971.99%1,489,222
Jul 2, 202522,450.0022,650.0022,050.0022,600.0022,419.560.67%2,357,678
Jul 1, 202522,800.0023,000.0022,350.0022,450.0022,270.76-2,625,837
Jun 30, 202522,250.0022,450.0021,950.0022,450.0022,270.76-0.22%2,117,265
Jun 27, 202522,600.0022,850.0022,300.0022,500.0022,320.36-0.22%2,278,918
Jun 26, 202522,500.0022,800.0022,000.0022,550.0022,369.960.22%2,807,879
Jun 25, 202522,350.0022,750.0022,000.0022,500.0022,320.361.35%3,278,835
Jun 24, 202521,800.0022,200.0021,600.0022,200.0022,022.753.98%2,588,030
Jun 23, 202521,050.0021,450.0020,850.0021,350.0021,179.54-2,615,392
Jun 20, 202520,750.0021,350.0020,700.0021,350.0021,179.542.40%4,291,456
Jun 19, 202520,900.0021,100.0020,650.0020,850.0020,683.53-0.24%2,268,869
Jun 18, 202520,750.0021,150.0020,600.0020,900.0020,733.13-3,772,079
Jun 17, 202520,850.0021,300.0020,600.0020,900.0020,733.13-3,783,122
Jun 16, 202520,550.0020,900.0020,250.0020,900.0020,733.131.70%1,930,722
Jun 13, 202520,550.0020,800.0020,300.0020,550.0020,385.93-2,927,534