Woori Financial Group Inc. (KRX:316140)
South Korea · Delayed Price · Currency is KRW 30,150
-250 (-0.82%)
Nov 3, 2026, 3:30 PM KST
Woori Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 30,350.00 | 30,800.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.82% | 2,025,657 |
| Nov 2, 2026 | 30,400.00 | 30,700.00 | 29,850.00 | 30,400.00 | 30,400.00 | -1.30% | 1,901,857 |
| Oct 30, 2026 | 30,800.00 | 31,050.00 | 30,000.00 | 30,800.00 | 30,800.00 | - | 2,350,838 |
| Oct 29, 2026 | 29,800.00 | 31,000.00 | 29,450.00 | 30,800.00 | 30,800.00 | 3.01% | 2,308,225 |
| Oct 28, 2026 | 29,100.00 | 30,300.00 | 29,100.00 | 29,900.00 | 29,900.00 | 3.64% | 1,285,300 |
| Oct 27, 2026 | 29,300.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | -1.37% | 3,057,840 |
| Oct 26, 2026 | 30,050.00 | 30,500.00 | 29,050.00 | 29,250.00 | 29,250.00 | -2.82% | 1,582,394 |
| Oct 23, 2026 | 31,050.00 | 31,050.00 | 29,550.00 | 30,100.00 | 30,100.00 | -3.68% | 1,651,699 |
| Oct 22, 2026 | 31,200.00 | 31,700.00 | 31,100.00 | 31,250.00 | 31,250.00 | -0.79% | 1,206,675 |
| Oct 21, 2026 | 32,050.00 | 32,100.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.94% | 1,558,553 |
| Oct 20, 2026 | 31,600.00 | 32,200.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.47% | 2,007,369 |
| Oct 19, 2026 | 31,550.00 | 31,850.00 | 30,800.00 | 31,650.00 | 31,650.00 | 0.96% | 1,759,388 |
| Oct 16, 2026 | 31,150.00 | 32,350.00 | 31,150.00 | 31,350.00 | 31,350.00 | 0.64% | 2,229,862 |
| Oct 15, 2026 | 30,750.00 | 31,450.00 | 30,250.00 | 31,150.00 | 31,150.00 | 0.48% | 2,668,943 |
| Oct 14, 2026 | 31,850.00 | 31,950.00 | 30,800.00 | 31,000.00 | 31,000.00 | -3.13% | 2,176,165 |
| Oct 13, 2026 | 31,400.00 | 32,100.00 | 30,850.00 | 32,000.00 | 32,000.00 | -0.62% | 2,676,176 |
| Oct 12, 2026 | 32,650.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | -0.46% | 2,378,509 |
| Oct 8, 2026 | 33,100.00 | 33,300.00 | 32,350.00 | 32,350.00 | 32,350.00 | -3.00% | 2,908,843 |
| Oct 7, 2026 | 33,500.00 | 33,750.00 | 33,200.00 | 33,350.00 | 33,350.00 | -0.15% | 1,448,165 |
| Oct 6, 2026 | 33,750.00 | 33,800.00 | 33,100.00 | 33,400.00 | 33,400.00 | -0.30% | 2,209,557 |
| Oct 2, 2026 | 33,350.00 | 33,750.00 | 33,050.00 | 33,500.00 | 33,500.00 | 0.75% | 3,010,415 |
| Oct 1, 2026 | 33,450.00 | 33,500.00 | 32,250.00 | 33,250.00 | 33,250.00 | -4.73% | 24,728,143 |
| Sep 30, 2026 | 36,150.00 | 36,200.00 | 34,500.00 | 34,900.00 | 34,900.00 | -4.12% | 3,012,115 |
| Sep 29, 2026 | 36,250.00 | 36,500.00 | 35,750.00 | 36,400.00 | 36,400.00 | - | 1,529,024 |
| Sep 28, 2026 | 36,400.00 | 36,700.00 | 35,650.00 | 36,400.00 | 36,400.00 | 2.97% | 1,709,911 |
| Sep 23, 2026 | 35,850.00 | 36,250.00 | 35,200.00 | 35,350.00 | 35,350.00 | -1.12% | 1,398,444 |
| Sep 22, 2026 | 36,600.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | -1.92% | 1,470,362 |
| 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 |