Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 31,000
+900 (2.99%)
Last updated: May 21, 2026, 9:14 AM KST
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30,400.00 | 31,000.00 | 30,400.00 | 30,900.00 | - | 2.66% | 100,903 |
| May 20, 2026 | 31,150.00 | 31,200.00 | 29,850.00 | 30,100.00 | 30,100.00 | -0.66% | 2,186,648 |
| May 19, 2026 | 30,550.00 | 31,200.00 | 29,850.00 | 30,300.00 | 30,300.00 | -1.14% | 2,214,922 |
| May 18, 2026 | 31,050.00 | 31,250.00 | 30,000.00 | 30,650.00 | 30,650.00 | -1.92% | 2,157,747 |
| May 15, 2026 | 31,750.00 | 32,500.00 | 30,800.00 | 31,250.00 | 31,250.00 | -1.73% | 2,136,318 |
| May 14, 2026 | 31,000.00 | 31,850.00 | 30,550.00 | 31,800.00 | 31,800.00 | 2.09% | 3,383,302 |
| May 13, 2026 | 32,150.00 | 32,800.00 | 31,100.00 | 31,150.00 | 31,150.00 | -2.04% | 2,483,790 |
| May 12, 2026 | 32,350.00 | 32,750.00 | 31,300.00 | 31,800.00 | 31,800.00 | -2.15% | 3,358,902 |
| May 11, 2026 | 32,600.00 | 32,950.00 | 32,400.00 | 32,500.00 | 32,500.00 | -1.07% | 3,087,349 |
| May 8, 2026 | 33,350.00 | 33,450.00 | 32,500.00 | 32,850.00 | 32,850.00 | -1.05% | 2,513,252 |
| May 7, 2026 | 32,700.00 | 33,600.00 | 32,300.00 | 33,200.00 | 32,980.00 | 1.84% | 3,063,523 |
| May 6, 2026 | 33,450.00 | 33,550.00 | 32,600.00 | 32,600.00 | 32,383.98 | -2.10% | 4,165,109 |
| May 4, 2026 | 33,900.00 | 33,950.00 | 33,200.00 | 33,300.00 | 33,079.34 | -0.15% | 1,907,359 |
| Apr 30, 2026 | 33,200.00 | 33,750.00 | 33,200.00 | 33,350.00 | 33,129.01 | -0.45% | 2,335,356 |
| Apr 29, 2026 | 33,500.00 | 33,750.00 | 33,250.00 | 33,500.00 | 33,278.01 | - | 1,809,465 |
| Apr 28, 2026 | 33,150.00 | 33,800.00 | 33,050.00 | 33,500.00 | 33,278.01 | 0.90% | 2,140,186 |
| Apr 27, 2026 | 35,000.00 | 35,000.00 | 33,100.00 | 33,200.00 | 32,980.00 | -5.28% | 5,571,266 |
| Apr 24, 2026 | 34,900.00 | 35,250.00 | 34,700.00 | 35,050.00 | 34,817.74 | 0.57% | 1,378,755 |
| Apr 23, 2026 | 35,600.00 | 35,850.00 | 34,350.00 | 34,850.00 | 34,619.07 | -0.14% | 1,803,912 |
| Apr 22, 2026 | 35,700.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,668.73 | -2.51% | 1,457,632 |
| Apr 21, 2026 | 36,000.00 | 36,250.00 | 35,700.00 | 35,800.00 | 35,562.77 | 0.14% | 1,219,558 |
| Apr 20, 2026 | 36,050.00 | 36,250.00 | 35,550.00 | 35,750.00 | 35,513.10 | 0.14% | 1,009,713 |
| Apr 17, 2026 | 35,600.00 | 35,950.00 | 35,200.00 | 35,700.00 | 35,463.43 | 0.14% | 995,115 |
| Apr 16, 2026 | 35,600.00 | 36,150.00 | 35,500.00 | 35,650.00 | 35,413.77 | 0.85% | 1,200,699 |
| Apr 15, 2026 | 35,700.00 | 36,200.00 | 35,300.00 | 35,350.00 | 35,115.75 | 1.00% | 1,886,276 |
| Apr 14, 2026 | 34,350.00 | 35,300.00 | 34,350.00 | 35,000.00 | 34,768.07 | 2.49% | 1,417,255 |
| Apr 13, 2026 | 33,750.00 | 34,300.00 | 33,350.00 | 34,150.00 | 33,923.70 | - | 1,344,526 |
| Apr 10, 2026 | 33,350.00 | 34,500.00 | 33,300.00 | 34,150.00 | 33,923.70 | 3.17% | 1,761,586 |
| Apr 9, 2026 | 33,500.00 | 33,750.00 | 33,000.00 | 33,100.00 | 32,880.66 | -0.90% | 1,857,222 |
| Apr 8, 2026 | 33,600.00 | 33,850.00 | 33,050.00 | 33,400.00 | 33,178.67 | 4.87% | 2,200,076 |
| Apr 7, 2026 | 32,050.00 | 32,900.00 | 31,750.00 | 31,850.00 | 31,638.95 | -1.70% | 1,647,540 |
| Apr 6, 2026 | 32,000.00 | 32,650.00 | 31,950.00 | 32,400.00 | 32,185.30 | 1.41% | 1,035,756 |
| Apr 3, 2026 | 32,400.00 | 32,900.00 | 31,950.00 | 31,950.00 | 31,738.28 | -0.78% | 909,257 |
| Apr 2, 2026 | 33,350.00 | 33,900.00 | 31,750.00 | 32,200.00 | 31,986.63 | -2.13% | 1,989,462 |
| Apr 1, 2026 | 33,800.00 | 33,950.00 | 32,450.00 | 32,900.00 | 32,681.99 | 2.65% | 2,531,585 |
| Mar 31, 2026 | 32,000.00 | 32,550.00 | 31,550.00 | 32,050.00 | 31,837.62 | -1.23% | 2,204,580 |
| Mar 30, 2026 | 31,800.00 | 32,750.00 | 31,750.00 | 32,450.00 | 32,234.97 | -3.42% | 1,224,699 |
| Mar 27, 2026 | 32,550.00 | 33,750.00 | 32,250.00 | 33,600.00 | 33,377.35 | 1.20% | 1,360,207 |
| Mar 26, 2026 | 33,200.00 | 33,700.00 | 32,800.00 | 33,200.00 | 32,980.00 | 0.61% | 1,583,232 |
| Mar 25, 2026 | 33,000.00 | 33,400.00 | 32,700.00 | 33,000.00 | 32,781.33 | 2.17% | 2,063,946 |
| Mar 24, 2026 | 32,750.00 | 32,900.00 | 31,450.00 | 32,300.00 | 32,085.96 | 1.89% | 1,562,406 |
| Mar 23, 2026 | 32,450.00 | 33,000.00 | 31,550.00 | 31,700.00 | 31,489.94 | -6.49% | 2,203,948 |
| Mar 20, 2026 | 33,650.00 | 34,600.00 | 33,350.00 | 33,900.00 | 33,675.36 | 0.89% | 6,724,512 |
| Mar 19, 2026 | 32,600.00 | 33,950.00 | 32,550.00 | 33,600.00 | 33,377.35 | 0.30% | 1,834,770 |
| Mar 18, 2026 | 33,400.00 | 33,700.00 | 32,950.00 | 33,500.00 | 33,278.01 | 2.76% | 2,223,730 |
| Mar 17, 2026 | 32,850.00 | 33,000.00 | 32,300.00 | 32,600.00 | 32,383.98 | 2.19% | 1,829,463 |
| Mar 16, 2026 | 31,900.00 | 32,500.00 | 31,600.00 | 31,900.00 | 31,688.61 | -0.93% | 1,695,292 |
| Mar 13, 2026 | 31,500.00 | 32,400.00 | 31,400.00 | 32,200.00 | 31,986.63 | -0.92% | 2,295,229 |
| Mar 12, 2026 | 32,950.00 | 33,150.00 | 32,200.00 | 32,500.00 | 32,284.64 | -2.55% | 2,566,477 |
| Mar 11, 2026 | 33,000.00 | 34,300.00 | 32,850.00 | 33,350.00 | 33,129.01 | 3.89% | 2,417,242 |