Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 33,350
-150 (-0.45%)
Apr 30, 2026, 3:30 PM KST
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33,200.00 | 33,750.00 | 33,200.00 | 33,350.00 | 33,350.00 | -0.45% | 2,335,356 |
| Apr 29, 2026 | 33,500.00 | 33,750.00 | 33,250.00 | 33,500.00 | 33,500.00 | - | 1,786,925 |
| Apr 28, 2026 | 33,150.00 | 33,800.00 | 33,050.00 | 33,500.00 | 33,500.00 | 0.90% | 2,140,186 |
| Apr 27, 2026 | 35,000.00 | 35,000.00 | 33,100.00 | 33,200.00 | 33,200.00 | -5.28% | 5,571,266 |
| Apr 24, 2026 | 34,900.00 | 35,250.00 | 34,700.00 | 35,050.00 | 35,050.00 | 0.57% | 1,378,751 |
| Apr 23, 2026 | 35,600.00 | 35,850.00 | 34,350.00 | 34,850.00 | 34,850.00 | -0.14% | 1,803,912 |
| Apr 22, 2026 | 35,700.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,900.00 | -2.51% | 1,457,632 |
| Apr 21, 2026 | 36,000.00 | 36,250.00 | 35,700.00 | 35,800.00 | 35,800.00 | 0.14% | 1,219,454 |
| Apr 20, 2026 | 36,050.00 | 36,250.00 | 35,550.00 | 35,750.00 | 35,750.00 | 0.14% | 1,009,713 |
| Apr 17, 2026 | 35,600.00 | 35,950.00 | 35,200.00 | 35,700.00 | 35,700.00 | 0.14% | 995,115 |
| Apr 16, 2026 | 35,600.00 | 36,150.00 | 35,500.00 | 35,650.00 | 35,650.00 | 0.85% | 1,200,699 |
| Apr 15, 2026 | 35,700.00 | 36,200.00 | 35,300.00 | 35,350.00 | 35,350.00 | 1.00% | 1,886,276 |
| Apr 14, 2026 | 34,350.00 | 35,300.00 | 34,350.00 | 35,000.00 | 35,000.00 | 2.49% | 1,417,255 |
| Apr 13, 2026 | 33,750.00 | 34,300.00 | 33,350.00 | 34,150.00 | 34,150.00 | - | 1,344,526 |
| Apr 10, 2026 | 33,350.00 | 34,500.00 | 33,300.00 | 34,150.00 | 34,150.00 | 3.17% | 1,761,586 |
| Apr 9, 2026 | 33,500.00 | 33,750.00 | 33,000.00 | 33,100.00 | 33,100.00 | -0.90% | 1,857,221 |
| Apr 8, 2026 | 33,600.00 | 33,850.00 | 33,050.00 | 33,400.00 | 33,400.00 | 4.87% | 2,200,065 |
| Apr 7, 2026 | 32,050.00 | 32,900.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.70% | 1,647,540 |
| Apr 6, 2026 | 32,000.00 | 32,650.00 | 31,950.00 | 32,400.00 | 32,400.00 | 1.41% | 1,035,756 |
| Apr 3, 2026 | 32,400.00 | 32,900.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.78% | 909,257 |
| Apr 2, 2026 | 33,350.00 | 33,900.00 | 31,750.00 | 32,200.00 | 32,200.00 | -2.13% | 1,989,462 |
| Apr 1, 2026 | 33,800.00 | 33,950.00 | 32,450.00 | 32,900.00 | 32,900.00 | 2.65% | 2,521,167 |
| Mar 31, 2026 | 32,000.00 | 32,550.00 | 31,550.00 | 32,050.00 | 32,050.00 | -1.23% | 1,862,742 |
| Mar 30, 2026 | 31,800.00 | 32,750.00 | 31,750.00 | 32,450.00 | 32,450.00 | -3.42% | 1,224,699 |
| Mar 27, 2026 | 32,550.00 | 33,750.00 | 32,250.00 | 33,600.00 | 33,600.00 | 1.20% | 1,360,202 |
| Mar 26, 2026 | 33,200.00 | 33,700.00 | 32,800.00 | 33,200.00 | 33,200.00 | 0.61% | 1,583,232 |
| Mar 25, 2026 | 33,000.00 | 33,400.00 | 32,700.00 | 33,000.00 | 33,000.00 | 2.17% | 2,056,961 |
| Mar 24, 2026 | 32,750.00 | 32,900.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1.89% | 1,559,623 |
| Mar 23, 2026 | 32,450.00 | 33,000.00 | 31,550.00 | 31,700.00 | 31,700.00 | -6.49% | 2,203,948 |
| Mar 20, 2026 | 33,650.00 | 34,600.00 | 33,350.00 | 33,900.00 | 33,900.00 | 0.89% | 6,724,512 |
| Mar 19, 2026 | 32,600.00 | 33,950.00 | 32,550.00 | 33,600.00 | 33,600.00 | 0.30% | 1,834,770 |
| Mar 18, 2026 | 33,400.00 | 33,700.00 | 32,950.00 | 33,500.00 | 33,500.00 | 2.76% | 2,200,877 |
| Mar 17, 2026 | 32,850.00 | 33,000.00 | 32,300.00 | 32,600.00 | 32,600.00 | 2.19% | 1,709,995 |
| Mar 16, 2026 | 31,900.00 | 32,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.93% | 1,695,292 |
| Mar 13, 2026 | 31,500.00 | 32,400.00 | 31,400.00 | 32,200.00 | 32,200.00 | -0.92% | 2,295,162 |
| Mar 12, 2026 | 32,950.00 | 33,150.00 | 32,200.00 | 32,500.00 | 32,500.00 | -2.55% | 2,566,477 |
| Mar 11, 2026 | 33,000.00 | 34,300.00 | 32,850.00 | 33,350.00 | 33,350.00 | 3.89% | 2,417,242 |
| Mar 10, 2026 | 33,100.00 | 33,100.00 | 31,350.00 | 32,100.00 | 32,100.00 | 1.74% | 2,981,522 |
| Mar 9, 2026 | 30,900.00 | 31,800.00 | 30,300.00 | 31,550.00 | 31,550.00 | -4.54% | 2,923,079 |
| Mar 6, 2026 | 32,050.00 | 33,200.00 | 32,000.00 | 33,050.00 | 33,050.00 | -2.07% | 2,838,530 |
| Mar 5, 2026 | 34,150.00 | 34,700.00 | 33,250.00 | 33,750.00 | 33,750.00 | 6.13% | 3,992,587 |
| Mar 4, 2026 | 33,600.00 | 34,750.00 | 31,250.00 | 31,800.00 | 31,800.00 | -9.92% | 4,033,523 |
| Mar 3, 2026 | 35,850.00 | 36,300.00 | 35,050.00 | 35,300.00 | 35,300.00 | -1.94% | 3,672,507 |
| Feb 27, 2026 | 37,500.00 | 37,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | -4.89% | 7,091,426 |
| Feb 26, 2026 | 38,350.00 | 38,400.00 | 37,400.00 | 37,850.00 | 37,850.00 | -2.95% | 3,233,057 |
| Feb 25, 2026 | 38,300.00 | 39,400.00 | 38,300.00 | 39,000.00 | 38,240.00 | -0.26% | 3,099,912 |
| Feb 24, 2026 | 40,100.00 | 40,100.00 | 38,500.00 | 39,100.00 | 38,338.05 | -2.98% | 3,316,536 |
| Feb 23, 2026 | 41,450.00 | 41,450.00 | 39,850.00 | 40,300.00 | 39,514.67 | -1.23% | 2,547,463 |
| Feb 20, 2026 | 39,750.00 | 40,800.00 | 39,650.00 | 40,800.00 | 40,004.92 | 3.55% | 2,382,913 |
| Feb 19, 2026 | 39,050.00 | 39,800.00 | 38,350.00 | 39,400.00 | 38,632.21 | 1.16% | 3,611,313 |