Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 35,350
-400 (-1.12%)
Sep 23, 2026, 3:30 PM KST
Woori Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 35,850.00 | 36,250.00 | 35,200.00 | 35,350.00 | 35,350.00 | -1.12% | 1,388,137 |
| Sep 22, 2026 | 36,600.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | -1.92% | 1,462,645 |
| Sep 21, 2026 | 36,300.00 | 36,650.00 | 36,000.00 | 36,450.00 | 36,450.00 | 0.97% | 1,324,467 |
| Sep 18, 2026 | 37,050.00 | 37,050.00 | 35,850.00 | 36,100.00 | 36,100.00 | -0.55% | 3,571,874 |
| Sep 17, 2026 | 36,350.00 | 36,800.00 | 35,700.00 | 36,300.00 | 36,300.00 | - | 2,020,382 |
| Sep 16, 2026 | 36,350.00 | 36,600.00 | 35,650.00 | 36,300.00 | 36,300.00 | -0.14% | 2,194,029 |
| Sep 15, 2026 | 36,350.00 | 36,750.00 | 35,750.00 | 36,350.00 | 36,350.00 | -1.36% | 2,592,539 |
| Sep 14, 2026 | 35,050.00 | 36,950.00 | 34,700.00 | 36,850.00 | 36,850.00 | 4.99% | 4,712,956 |
| Sep 11, 2026 | 33,750.00 | 35,200.00 | 33,750.00 | 35,100.00 | 35,100.00 | 3.24% | 2,778,305 |
| Sep 10, 2026 | 33,450.00 | 34,250.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1.49% | 3,811,303 |
| Sep 9, 2026 | 34,350.00 | 34,350.00 | 33,300.00 | 33,500.00 | 33,500.00 | -1.62% | 2,322,235 |
| Sep 8, 2026 | 34,500.00 | 34,950.00 | 33,850.00 | 34,050.00 | 34,050.00 | -0.44% | 2,146,116 |
| Sep 7, 2026 | 33,650.00 | 34,300.00 | 33,250.00 | 34,200.00 | 34,200.00 | 3.01% | 2,524,372 |
| Sep 4, 2026 | 34,550.00 | 35,300.00 | 32,950.00 | 33,200.00 | 33,200.00 | -4.18% | 3,083,152 |
| Sep 3, 2026 | 34,350.00 | 35,600.00 | 33,900.00 | 34,650.00 | 34,650.00 | 0.43% | 18,186,793 |
| Sep 2, 2026 | 34,200.00 | 35,400.00 | 34,100.00 | 34,500.00 | 34,500.00 | -0.14% | 2,562,831 |
| Sep 1, 2026 | 33,450.00 | 34,600.00 | 33,350.00 | 34,550.00 | 34,550.00 | 2.22% | 2,086,698 |
| Aug 31, 2026 | 34,150.00 | 34,350.00 | 33,450.00 | 33,800.00 | 33,800.00 | -0.29% | 3,299,430 |
| Aug 28, 2026 | 32,650.00 | 33,900.00 | 32,600.00 | 33,900.00 | 33,900.00 | 2.88% | 1,295,034 |
| Aug 27, 2026 | 33,250.00 | 34,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.15% | 1,256,958 |
| Aug 26, 2026 | 32,850.00 | 33,200.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.23% | 798,165 |
| Aug 25, 2026 | 31,800.00 | 32,800.00 | 31,650.00 | 32,600.00 | 32,600.00 | 2.03% | 1,688,398 |
| Aug 24, 2026 | 31,750.00 | 32,050.00 | 31,300.00 | 31,950.00 | 31,950.00 | 0.63% | 1,340,811 |
| Aug 21, 2026 | 31,400.00 | 32,050.00 | 31,000.00 | 31,750.00 | 31,750.00 | 0.63% | 1,841,277 |
| Aug 20, 2026 | 33,200.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | -5.82% | 2,411,983 |
| Aug 19, 2026 | 33,200.00 | 33,750.00 | 32,600.00 | 33,500.00 | 33,500.00 | -0.74% | 1,468,877 |
| Aug 18, 2026 | 33,450.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.15% | 1,202,723 |
| Aug 14, 2026 | 33,250.00 | 33,750.00 | 33,050.00 | 33,700.00 | 33,700.00 | 1.20% | 1,291,926 |
| Aug 13, 2026 | 33,100.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.91% | 2,198,553 |
| Aug 12, 2026 | 33,750.00 | 34,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.37% | 1,506,215 |
| Aug 11, 2026 | 33,650.00 | 34,600.00 | 33,150.00 | 33,800.00 | 33,800.00 | 1.35% | 2,109,085 |
| Aug 10, 2026 | 34,500.00 | 34,700.00 | 33,300.00 | 33,350.00 | 33,350.00 | -4.17% | 1,692,379 |
| Aug 7, 2026 | 33,300.00 | 34,850.00 | 33,250.00 | 34,800.00 | 34,800.00 | 4.57% | 2,382,227 |
| Aug 6, 2026 | 33,450.00 | 34,150.00 | 33,100.00 | 33,500.00 | 33,280.33 | 0.45% | 1,945,631 |
| Aug 5, 2026 | 33,050.00 | 34,300.00 | 33,050.00 | 33,350.00 | 33,131.31 | 0.45% | 1,566,346 |
| Aug 4, 2026 | 32,600.00 | 33,350.00 | 32,550.00 | 33,200.00 | 32,982.30 | -0.45% | 1,619,757 |
| Aug 3, 2026 | 32,700.00 | 33,950.00 | 32,500.00 | 33,350.00 | 33,131.31 | -0.74% | 1,828,005 |
| Jul 31, 2026 | 33,250.00 | 33,850.00 | 32,400.00 | 33,600.00 | 33,379.67 | 2.75% | 2,961,776 |
| Jul 30, 2026 | 32,050.00 | 33,850.00 | 31,650.00 | 32,700.00 | 32,485.57 | 2.03% | 4,068,949 |
| Jul 29, 2026 | 31,850.00 | 33,350.00 | 30,900.00 | 32,050.00 | 31,839.84 | 0.94% | 3,722,686 |
| Jul 28, 2026 | 32,600.00 | 33,550.00 | 31,350.00 | 31,750.00 | 31,541.80 | -4.08% | 3,233,142 |
| Jul 27, 2026 | 31,450.00 | 33,700.00 | 31,150.00 | 33,100.00 | 32,882.95 | 7.29% | 4,564,310 |
| Jul 24, 2026 | 30,600.00 | 31,150.00 | 30,100.00 | 30,850.00 | 30,647.70 | -0.16% | 1,736,181 |
| Jul 23, 2026 | 30,400.00 | 31,050.00 | 30,400.00 | 30,900.00 | 30,697.38 | 0.82% | 1,488,963 |
| Jul 22, 2026 | 31,000.00 | 31,800.00 | 30,550.00 | 30,650.00 | 30,449.02 | 0.49% | 1,505,634 |
| Jul 21, 2026 | 30,200.00 | 30,950.00 | 29,900.00 | 30,500.00 | 30,300.00 | -0.16% | 1,955,199 |
| Jul 20, 2026 | 31,050.00 | 31,350.00 | 30,250.00 | 30,550.00 | 30,349.67 | -3.02% | 2,100,523 |
| Jul 16, 2026 | 31,800.00 | 32,300.00 | 30,600.00 | 31,500.00 | 31,293.44 | 0.64% | 2,042,896 |
| Jul 15, 2026 | 31,250.00 | 31,750.00 | 30,800.00 | 31,300.00 | 31,094.75 | 1.95% | 2,213,245 |
| Jul 14, 2026 | 31,550.00 | 31,850.00 | 30,550.00 | 30,700.00 | 30,498.69 | -1.60% | 2,763,777 |