Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 30,600
+50 (0.16%)
Jul 21, 2026, 12:45 PM KST
Woori Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 31,050.00 | 31,350.00 | 30,250.00 | 30,550.00 | 30,550.00 | -3.02% | 2,098,373 |
| Jul 16, 2026 | 31,800.00 | 32,300.00 | 30,600.00 | 31,500.00 | 31,500.00 | 0.64% | 1,990,987 |
| Jul 15, 2026 | 31,250.00 | 31,750.00 | 30,800.00 | 31,300.00 | 31,300.00 | 1.95% | 2,213,245 |
| Jul 14, 2026 | 31,550.00 | 31,850.00 | 30,550.00 | 30,700.00 | 30,700.00 | -1.60% | 2,739,827 |
| Jul 13, 2026 | 31,550.00 | 32,900.00 | 30,950.00 | 31,200.00 | 31,200.00 | -0.79% | 2,413,796 |
| Jul 10, 2026 | 31,100.00 | 32,900.00 | 30,500.00 | 31,450.00 | 31,450.00 | 4.66% | 2,213,548 |
| Jul 9, 2026 | 31,150.00 | 31,350.00 | 30,000.00 | 30,050.00 | 30,050.00 | -2.12% | 2,599,452 |
| Jul 8, 2026 | 31,500.00 | 31,900.00 | 30,150.00 | 30,700.00 | 30,700.00 | -2.69% | 2,351,509 |
| Jul 7, 2026 | 31,000.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,550.00 | 1.28% | 2,050,652 |
| Jul 6, 2026 | 30,500.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 1.30% | 1,683,274 |
| Jul 3, 2026 | 30,800.00 | 31,200.00 | 30,050.00 | 30,750.00 | 30,750.00 | 1.82% | 2,104,787 |
| Jul 2, 2026 | 29,350.00 | 30,850.00 | 28,550.00 | 30,200.00 | 30,200.00 | 2.90% | 2,263,929 |
| Jul 1, 2026 | 29,550.00 | 29,700.00 | 28,450.00 | 29,350.00 | 29,350.00 | 1.21% | 1,854,113 |
| Jun 30, 2026 | 29,050.00 | 29,550.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.34% | 3,177,226 |
| Jun 29, 2026 | 28,600.00 | 29,300.00 | 27,900.00 | 29,100.00 | 29,100.00 | 2.65% | 2,113,245 |
| Jun 26, 2026 | 29,000.00 | 29,050.00 | 27,500.00 | 28,350.00 | 28,350.00 | -2.41% | 2,382,229 |
| Jun 25, 2026 | 29,600.00 | 29,900.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.68% | 1,989,104 |
| Jun 24, 2026 | 30,000.00 | 30,050.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.68% | 2,418,113 |
| Jun 23, 2026 | 30,800.00 | 31,500.00 | 29,300.00 | 29,450.00 | 29,450.00 | -1.34% | 2,415,937 |
| Jun 22, 2026 | 30,850.00 | 30,900.00 | 29,800.00 | 29,850.00 | 29,850.00 | -3.86% | 1,370,330 |
| Jun 19, 2026 | 31,900.00 | 32,250.00 | 30,250.00 | 31,050.00 | 31,050.00 | -1.58% | 2,860,777 |
| Jun 18, 2026 | 31,900.00 | 32,500.00 | 31,550.00 | 31,550.00 | 31,550.00 | -1.87% | 1,443,832 |
| Jun 17, 2026 | 33,400.00 | 33,700.00 | 32,150.00 | 32,150.00 | 32,150.00 | -2.72% | 1,926,378 |
| Jun 16, 2026 | 32,250.00 | 33,650.00 | 32,150.00 | 33,050.00 | 33,050.00 | 1.54% | 2,725,301 |
| Jun 15, 2026 | 31,600.00 | 33,000.00 | 31,350.00 | 32,550.00 | 32,550.00 | 4.49% | 2,213,800 |
| Jun 12, 2026 | 30,800.00 | 31,750.00 | 30,200.00 | 31,150.00 | 31,150.00 | 3.32% | 2,317,145 |
| Jun 11, 2026 | 29,400.00 | 30,300.00 | 28,950.00 | 30,150.00 | 30,150.00 | 1.17% | 3,184,596 |
| Jun 10, 2026 | 29,650.00 | 30,350.00 | 29,000.00 | 29,800.00 | 29,800.00 | -0.67% | 1,797,808 |
| Jun 9, 2026 | 29,050.00 | 30,500.00 | 28,550.00 | 30,000.00 | 30,000.00 | 3.99% | 2,768,225 |
| Jun 8, 2026 | 30,500.00 | 30,750.00 | 28,350.00 | 28,850.00 | 28,850.00 | -7.53% | 3,279,080 |
| Jun 5, 2026 | 31,300.00 | 32,200.00 | 30,650.00 | 31,200.00 | 31,200.00 | 2.63% | 2,400,787 |
| Jun 4, 2026 | 30,300.00 | 30,900.00 | 29,700.00 | 30,400.00 | 30,400.00 | 1.67% | 2,111,962 |
| Jun 2, 2026 | 29,300.00 | 29,900.00 | 28,950.00 | 29,900.00 | 29,900.00 | 1.70% | 2,470,584 |
| Jun 1, 2026 | 29,700.00 | 30,550.00 | 29,400.00 | 29,400.00 | 29,400.00 | -1.01% | 2,327,102 |
| May 29, 2026 | 30,350.00 | 30,500.00 | 29,200.00 | 29,700.00 | 29,700.00 | -1.16% | 5,319,842 |
| May 28, 2026 | 30,550.00 | 30,700.00 | 29,300.00 | 30,050.00 | 30,050.00 | -1.96% | 2,740,655 |
| May 27, 2026 | 30,800.00 | 31,250.00 | 30,300.00 | 30,650.00 | 30,650.00 | -0.97% | 1,967,208 |
| May 26, 2026 | 31,800.00 | 31,950.00 | 30,550.00 | 30,950.00 | 30,950.00 | -1.90% | 1,474,815 |
| May 22, 2026 | 31,150.00 | 31,700.00 | 30,750.00 | 31,550.00 | 31,550.00 | 3.78% | 1,637,356 |
| May 21, 2026 | 30,400.00 | 31,150.00 | 30,100.00 | 30,400.00 | 30,400.00 | 1.00% | 2,065,013 |
| 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 | -0.39% | 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 |