Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
37.44
+2.26 (6.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 35.82 | 35.82 | 35.07 | 35.18 | 35.18 | -2.90% | 85,444 |
| Sep 24, 2024 | 36.18 | 36.26 | 35.88 | 36.23 | 36.23 | 0.86% | 70,970 |
| Sep 23, 2024 | 35.94 | 36.02 | 35.58 | 35.92 | 35.92 | 0.06% | 116,696 |
| Sep 20, 2024 | 36.35 | 36.61 | 35.55 | 35.90 | 35.90 | -1.97% | 162,601 |
| Sep 19, 2024 | 36.91 | 37.00 | 36.24 | 36.62 | 36.62 | 2.55% | 139,408 |
| Sep 18, 2024 | 35.90 | 36.27 | 35.66 | 35.71 | 35.71 | -0.03% | 52,601 |
| Sep 17, 2024 | 36.32 | 36.32 | 35.60 | 35.72 | 35.72 | -0.03% | 38,249 |
| Sep 16, 2024 | 35.48 | 35.99 | 35.26 | 35.73 | 35.73 | 1.42% | 56,194 |
| Sep 13, 2024 | 34.86 | 35.47 | 34.86 | 35.23 | 35.23 | 2.47% | 44,215 |
| Sep 12, 2024 | 34.23 | 34.40 | 33.93 | 34.38 | 34.38 | 0.82% | 53,607 |
| Sep 11, 2024 | 34.52 | 34.52 | 33.36 | 34.10 | 34.10 | -2.32% | 112,704 |
| Sep 10, 2024 | 35.65 | 35.65 | 34.55 | 34.91 | 34.91 | -2.19% | 39,469 |
| Sep 9, 2024 | 35.54 | 35.79 | 35.37 | 35.69 | 35.69 | 0.34% | 48,096 |
| Sep 6, 2024 | 36.41 | 36.88 | 35.49 | 35.57 | 35.57 | -2.17% | 58,188 |
| Sep 5, 2024 | 36.35 | 36.54 | 36.13 | 36.36 | 36.36 | 0.83% | 49,039 |
| Sep 4, 2024 | 36.10 | 36.37 | 35.94 | 36.06 | 36.06 | -0.44% | 62,036 |
| Sep 3, 2024 | 36.30 | 36.58 | 36.12 | 36.22 | 36.22 | -0.03% | 62,747 |
| Aug 30, 2024 | 36.42 | 36.42 | 35.91 | 36.23 | 36.23 | -1.68% | 90,015 |
| Aug 29, 2024 | 36.72 | 36.85 | 36.19 | 36.85 | 36.85 | 1.24% | 64,841 |
| Aug 28, 2024 | 36.70 | 36.72 | 36.05 | 36.40 | 36.40 | -2.49% | 91,821 |
| Aug 27, 2024 | 37.14 | 37.45 | 36.95 | 37.33 | 37.33 | -1.03% | 73,262 |
| Aug 26, 2024 | 37.83 | 38.05 | 37.58 | 37.72 | 37.72 | -0.32% | 55,934 |
| Aug 23, 2024 | 37.53 | 37.85 | 37.19 | 37.84 | 37.84 | 1.53% | 55,185 |
| Aug 22, 2024 | 37.27 | 37.36 | 37.00 | 37.27 | 37.27 | 0.22% | 27,420 |
| Aug 21, 2024 | 36.90 | 37.30 | 36.83 | 37.19 | 37.19 | -0.05% | 56,499 |
| Aug 20, 2024 | 37.29 | 37.37 | 36.96 | 37.21 | 37.21 | 2.28% | 108,428 |
| Aug 19, 2024 | 35.94 | 36.49 | 35.94 | 36.38 | 36.38 | 4.57% | 54,247 |
| Aug 16, 2024 | 34.45 | 34.85 | 34.28 | 34.79 | 34.79 | 1.46% | 53,089 |
| Aug 15, 2024 | 34.19 | 34.63 | 34.07 | 34.29 | 34.29 | 0.29% | 30,834 |
| Aug 14, 2024 | 33.75 | 34.33 | 33.75 | 34.19 | 34.19 | 2.27% | 81,863 |
| Aug 13, 2024 | 32.90 | 33.57 | 32.80 | 33.43 | 33.43 | 3.15% | 37,834 |
| Aug 12, 2024 | 32.71 | 32.71 | 32.35 | 32.41 | 32.41 | -0.49% | 48,500 |
| Aug 9, 2024 | 32.40 | 32.78 | 32.30 | 32.57 | 32.57 | 0.77% | 27,026 |
| Aug 8, 2024 | 32.12 | 32.47 | 31.98 | 32.32 | 32.32 | 1.19% | 43,798 |
| Aug 7, 2024 | 32.14 | 32.60 | 31.87 | 31.94 | 31.94 | 1.20% | 65,183 |
| Aug 6, 2024 | 31.89 | 31.89 | 31.15 | 31.56 | 31.56 | -1.07% | 106,565 |
| Aug 5, 2024 | 31.05 | 32.19 | 30.77 | 31.90 | 31.90 | -3.48% | 120,019 |
| Aug 2, 2024 | 33.56 | 33.56 | 32.87 | 33.05 | 33.05 | -3.76% | 62,831 |
| Aug 1, 2024 | 35.00 | 35.16 | 34.22 | 34.34 | 34.34 | -2.55% | 73,471 |
| Jul 31, 2024 | 34.81 | 35.61 | 34.53 | 35.24 | 35.24 | 1.64% | 67,703 |
| Jul 30, 2024 | 34.80 | 34.86 | 34.04 | 34.67 | 34.67 | -1.03% | 153,117 |
| Jul 29, 2024 | 35.59 | 35.79 | 34.98 | 35.03 | 35.03 | -2.91% | 143,407 |
| Jul 26, 2024 | 34.00 | 36.21 | 34.00 | 36.08 | 36.08 | 10.47% | 140,376 |
| Jul 25, 2024 | 31.84 | 33.33 | 31.84 | 32.66 | 32.66 | 2.87% | 95,459 |
| Jul 24, 2024 | 32.30 | 32.36 | 31.72 | 31.75 | 31.75 | -3.05% | 128,690 |
| Jul 23, 2024 | 32.48 | 32.81 | 32.39 | 32.75 | 32.75 | -0.09% | 95,699 |
| Jul 22, 2024 | 32.44 | 32.86 | 32.33 | 32.78 | 32.78 | 2.09% | 85,384 |
| Jul 19, 2024 | 32.19 | 32.40 | 32.05 | 32.11 | 32.11 | -0.22% | 25,615 |
| Jul 18, 2024 | 32.70 | 32.70 | 32.04 | 32.18 | 32.18 | -2.01% | 90,045 |
| Jul 17, 2024 | 32.41 | 32.88 | 32.40 | 32.84 | 32.84 | 0.89% | 84,647 |
| Jul 16, 2024 | 32.48 | 32.67 | 32.40 | 32.55 | 32.55 | 0.03% | 125,628 |
| Jul 15, 2024 | 32.60 | 32.63 | 32.36 | 32.54 | 32.54 | -0.88% | 104,649 |
| Jul 12, 2024 | 33.19 | 33.19 | 32.72 | 32.83 | 32.83 | -0.64% | 66,850 |
| Jul 11, 2024 | 33.00 | 33.17 | 32.92 | 33.04 | 33.04 | 1.19% | 60,456 |
| Jul 10, 2024 | 32.29 | 32.73 | 31.97 | 32.65 | 32.65 | 1.02% | 77,581 |
| Jul 9, 2024 | 32.19 | 32.42 | 32.00 | 32.32 | 32.32 | -0.31% | 66,790 |
| Jul 8, 2024 | 32.53 | 32.53 | 32.09 | 32.42 | 32.42 | 0.37% | 50,475 |
| Jul 5, 2024 | 32.51 | 32.51 | 32.13 | 32.30 | 32.30 | -0.49% | 56,270 |
| Jul 3, 2024 | 32.01 | 32.49 | 31.73 | 32.46 | 32.46 | 1.31% | 39,851 |
| Jul 2, 2024 | 31.32 | 32.04 | 31.32 | 32.04 | 32.04 | 2.01% | 80,330 |
| Jul 1, 2024 | 31.56 | 31.88 | 31.31 | 31.41 | 31.41 | -1.97% | 64,580 |
| Jun 28, 2024 | 32.32 | 32.62 | 32.02 | 32.04 | 32.04 | 0.95% | 50,352 |
| Jun 27, 2024 | 31.61 | 31.78 | 31.21 | 31.74 | 31.36 | 1.44% | 38,339 |
| Jun 26, 2024 | 31.41 | 31.41 | 30.73 | 31.29 | 30.91 | -1.20% | 53,535 |
| Jun 25, 2024 | 31.68 | 31.79 | 31.43 | 31.67 | 31.29 | -0.63% | 60,556 |
| Jun 24, 2024 | 31.40 | 31.89 | 31.35 | 31.87 | 31.49 | 2.64% | 35,194 |
| Jun 21, 2024 | 30.96 | 31.19 | 30.80 | 31.05 | 30.68 | -0.83% | 34,486 |
| Jun 20, 2024 | 31.24 | 31.36 | 30.99 | 31.31 | 30.93 | 0.42% | 36,464 |
| Jun 18, 2024 | 30.95 | 31.26 | 30.81 | 31.18 | 30.80 | 1.00% | 33,796 |
| Jun 17, 2024 | 30.87 | 30.90 | 30.45 | 30.87 | 30.50 | -0.13% | 56,662 |
| Jun 14, 2024 | 30.60 | 30.91 | 30.44 | 30.91 | 30.54 | 0.85% | 39,560 |
| Jun 13, 2024 | 30.71 | 30.82 | 30.46 | 30.65 | 30.28 | -2.57% | 64,254 |
| Jun 12, 2024 | 31.38 | 31.76 | 31.26 | 31.46 | 31.08 | 2.24% | 47,449 |
| Jun 11, 2024 | 30.78 | 30.78 | 30.39 | 30.77 | 30.40 | -0.52% | 66,551 |
| Jun 10, 2024 | 31.03 | 31.04 | 30.75 | 30.93 | 30.56 | -0.80% | 31,217 |
| Jun 7, 2024 | 31.33 | 31.33 | 31.03 | 31.18 | 30.80 | -0.48% | 27,983 |
| Jun 6, 2024 | 31.47 | 31.60 | 31.14 | 31.33 | 30.95 | -0.95% | 42,396 |
| Jun 5, 2024 | 31.22 | 31.63 | 30.76 | 31.63 | 31.25 | 1.90% | 80,392 |
| Jun 4, 2024 | 31.10 | 31.19 | 30.71 | 31.04 | 30.67 | -1.27% | 45,514 |
| Jun 3, 2024 | 31.32 | 31.44 | 30.85 | 31.44 | 31.06 | 1.06% | 40,838 |
| May 31, 2024 | 31.37 | 31.40 | 30.75 | 31.11 | 30.74 | -0.13% | 51,640 |
| May 30, 2024 | 31.00 | 31.49 | 30.84 | 31.15 | 30.77 | 0.23% | 57,398 |
| May 29, 2024 | 31.19 | 31.50 | 31.01 | 31.08 | 30.71 | -1.68% | 132,307 |
| May 28, 2024 | 31.79 | 31.91 | 31.58 | 31.61 | 31.23 | -1.83% | 177,795 |
| May 24, 2024 | 32.08 | 32.54 | 31.76 | 32.20 | 31.81 | 0.85% | 59,564 |
| May 23, 2024 | 32.59 | 32.73 | 31.76 | 31.93 | 31.55 | -2.89% | 77,460 |
| May 22, 2024 | 33.13 | 33.13 | 32.57 | 32.88 | 32.48 | -1.11% | 33,097 |
| May 21, 2024 | 32.94 | 33.30 | 32.77 | 33.25 | 32.85 | 1.56% | 25,129 |
| May 20, 2024 | 32.75 | 32.86 | 32.60 | 32.74 | 32.35 | -0.06% | 38,202 |
| May 17, 2024 | 32.47 | 32.84 | 32.34 | 32.76 | 32.37 | 0.06% | 21,667 |
| May 16, 2024 | 32.67 | 32.98 | 32.62 | 32.74 | 32.35 | 0.12% | 36,788 |
| May 15, 2024 | 32.58 | 32.82 | 32.39 | 32.70 | 32.31 | 1.18% | 30,138 |
| May 14, 2024 | 32.12 | 32.64 | 31.72 | 32.32 | 31.93 | -0.62% | 40,292 |
| May 13, 2024 | 32.58 | 33.03 | 32.16 | 32.52 | 32.13 | 0.90% | 35,815 |
| May 10, 2024 | 32.17 | 32.25 | 31.92 | 32.23 | 31.84 | 1.22% | 32,192 |
| May 9, 2024 | 31.80 | 31.99 | 31.60 | 31.84 | 31.46 | -1.12% | 22,101 |
| May 8, 2024 | 31.80 | 32.27 | 31.80 | 32.20 | 31.81 | 2.35% | 39,480 |
| May 7, 2024 | 32.15 | 32.15 | 31.36 | 31.46 | 31.08 | -1.41% | 63,018 |
| May 6, 2024 | 31.88 | 31.91 | 31.65 | 31.91 | 31.53 | 0.57% | 33,788 |
| May 3, 2024 | 31.53 | 31.80 | 31.44 | 31.73 | 31.35 | 2.26% | 44,403 |