Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 34,650
+150 (0.43%)
Sep 3, 2026, 3:30 PM KST
Woori Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 34,350.00 | 35,600.00 | 33,900.00 | 34,650.00 | 34,650.00 | 0.43% | 4,178,024 |
| Sep 2, 2026 | 34,200.00 | 35,400.00 | 34,100.00 | 34,500.00 | 34,500.00 | -0.14% | 2,561,170 |
| Sep 1, 2026 | 33,450.00 | 34,600.00 | 33,350.00 | 34,550.00 | 34,550.00 | 2.22% | 1,804,907 |
| Aug 31, 2026 | 34,150.00 | 34,350.00 | 33,450.00 | 33,800.00 | 33,800.00 | -0.29% | 3,078,538 |
| Aug 28, 2026 | 32,650.00 | 33,900.00 | 32,600.00 | 33,900.00 | 33,900.00 | 2.88% | 1,295,032 |
| Aug 27, 2026 | 33,250.00 | 34,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.15% | 1,231,958 |
| 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 |
| Jul 13, 2026 | 31,550.00 | 32,900.00 | 30,950.00 | 31,200.00 | 30,995.41 | -0.79% | 2,413,796 |
| Jul 10, 2026 | 31,100.00 | 32,900.00 | 30,500.00 | 31,450.00 | 31,243.77 | 4.66% | 2,213,548 |
| Jul 9, 2026 | 31,150.00 | 31,350.00 | 30,000.00 | 30,050.00 | 29,852.95 | -2.12% | 2,599,452 |
| Jul 8, 2026 | 31,500.00 | 31,900.00 | 30,150.00 | 30,700.00 | 30,498.69 | -2.69% | 2,351,509 |
| Jul 7, 2026 | 31,000.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,343.11 | 1.28% | 2,061,010 |
| Jul 6, 2026 | 30,500.00 | 31,400.00 | 30,500.00 | 31,150.00 | 30,945.74 | 1.30% | 1,683,446 |
| Jul 3, 2026 | 30,800.00 | 31,200.00 | 30,050.00 | 30,750.00 | 30,548.36 | 1.82% | 2,104,819 |
| Jul 2, 2026 | 29,350.00 | 30,850.00 | 28,550.00 | 30,200.00 | 30,001.97 | 2.90% | 2,263,929 |
| Jul 1, 2026 | 29,550.00 | 29,700.00 | 28,450.00 | 29,350.00 | 29,157.54 | 1.21% | 1,854,113 |
| Jun 30, 2026 | 29,050.00 | 29,550.00 | 28,650.00 | 29,000.00 | 28,809.84 | -0.34% | 3,275,950 |
| Jun 29, 2026 | 28,600.00 | 29,300.00 | 27,900.00 | 29,100.00 | 28,909.18 | 2.65% | 2,113,245 |
| Jun 26, 2026 | 29,000.00 | 29,050.00 | 27,500.00 | 28,350.00 | 28,164.10 | -2.41% | 2,382,229 |
| Jun 25, 2026 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 28,859.51 | -0.68% | 2,000,080 |
| Jun 24, 2026 | 30,000.00 | 30,050.00 | 28,900.00 | 29,250.00 | 29,058.20 | -0.68% | 2,418,113 |