Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	79.88	81.20	79.07	79.97	79.97	-0.01%	110,626
Feb 17, 2026	80.50	80.78	78.50	79.98	79.98	-1.00%	100,705
Feb 13, 2026	80.87	81.89	79.71	80.79	80.79	2.15%	107,825
Feb 12, 2026	79.76	81.20	78.09	79.09	79.09	2.71%	112,918
Feb 11, 2026	76.62	77.80	73.96	77.00	77.00	4.12%	86,955
Feb 10, 2026	73.62	74.21	72.48	73.95	73.95	2.20%	43,535
Feb 9, 2026	70.40	73.10	70.36	72.36	72.36	4.43%	56,366
Feb 6, 2026	67.50	70.50	66.79	69.29	69.29	5.77%	49,729
Feb 5, 2026	64.69	66.01	64.69	65.51	65.51	0.31%	45,362
Feb 4, 2026	65.70	66.52	64.51	65.31	65.31	0.60%	52,257
Feb 3, 2026	64.77	65.28	64.22	64.92	64.92	3.23%	48,747
Feb 2, 2026	61.13	63.03	61.13	62.89	62.89	1.30%	46,446
Jan 30, 2026	63.30	63.30	61.79	62.08	62.08	-2.65%	44,771
Jan 29, 2026	63.43	63.90	62.83	63.77	63.77	1.24%	42,550
Jan 28, 2026	64.25	64.30	62.59	62.99	62.99	-2.88%	87,358
Jan 27, 2026	63.10	65.25	63.10	64.86	64.86	4.58%	53,739
Jan 26, 2026	61.72	62.35	61.06	62.02	62.02	0.67%	67,337
Jan 23, 2026	60.13	61.82	59.94	61.61	61.61	2.79%	39,129
Jan 22, 2026	60.74	60.74	59.51	59.94	59.94	-0.91%	40,620
Jan 21, 2026	57.80	60.49	57.80	60.49	60.49	4.10%	52,065
Jan 20, 2026	57.20	58.27	57.20	58.11	58.11	1.17%	54,748
Jan 16, 2026	57.25	57.69	56.60	57.44	57.44	-0.50%	59,635
Jan 15, 2026	57.65	58.11	57.28	57.73	57.73	-0.65%	41,853
Jan 14, 2026	57.08	58.39	57.08	58.11	58.11	1.88%	54,658
Jan 13, 2026	56.95	57.25	56.72	57.04	57.04	0.58%	44,390
Jan 12, 2026	56.10	57.05	55.90	56.71	56.71	-1.13%	76,347
Jan 9, 2026	57.38	58.90	56.58	57.36	57.36	0.26%	51,944
Jan 8, 2026	57.68	58.07	56.77	57.21	57.21	-1.53%	63,712
Jan 7, 2026	58.13	58.77	56.63	58.10	58.10	-1.84%	68,821
Jan 6, 2026	59.40	59.56	58.61	59.19	59.19	0.65%	45,976
Jan 5, 2026	59.95	60.48	58.44	58.81	58.81	-0.69%	93,528
Jan 2, 2026	59.04	59.49	58.35	59.22	59.22	0.73%	51,517
Dec 31, 2025	58.56	58.90	58.37	58.79	58.79	-0.10%	25,829
Dec 30, 2025	58.83	59.24	58.21	58.85	58.85	-0.08%	52,229
Dec 29, 2025	59.61	59.61	58.88	58.90	58.90	-1.67%	53,148
Dec 26, 2025	59.32	59.90	58.96	59.90	59.90	0.39%	38,075
Dec 24, 2025	57.90	59.86	57.90	59.67	59.67	3.13%	21,505
Dec 23, 2025	58.09	58.09	57.13	57.86	57.86	-0.55%	35,466
Dec 22, 2025	57.57	58.27	57.54	58.18	58.18	1.94%	38,271
Dec 19, 2025	56.55	57.20	56.22	57.07	57.07	0.87%	36,382
Dec 18, 2025	56.24	56.70	55.81	56.58	56.58	0.64%	71,978
Dec 17, 2025	56.31	56.83	55.98	56.22	56.22	0.57%	36,824
Dec 16, 2025	55.72	56.20	55.45	55.90	55.90	-0.71%	56,552
Dec 15, 2025	56.55	56.74	55.99	56.30	56.30	-	95,829
Dec 12, 2025	56.49	56.51	55.51	56.30	56.30	-0.98%	104,218
Dec 11, 2025	56.71	57.19	56.47	56.86	56.86	-0.54%	76,151
Dec 10, 2025	56.85	57.58	56.58	57.17	57.17	-0.56%	42,009
Dec 9, 2025	57.53	57.75	57.01	57.49	57.49	0.33%	32,187
Dec 8, 2025	57.69	57.69	56.91	57.30	57.30	-1.66%	73,332
Dec 5, 2025	58.20	59.29	57.78	58.27	58.27	0.92%	54,303