Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
35.44
+0.22 (0.62%)
At close: Nov 20, 2024, 4:00 PM
35.50
+0.06 (0.17%)
After-hours: Nov 20, 2024, 7:35 PM EST
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35.37 | 35.52 | 35.30 | 35.44 | 35.44 | 0.62% | 73,630 |
| Nov 19, 2024 | 34.35 | 35.22 | 34.35 | 35.22 | 35.22 | 2.24% | 72,617 |
| Nov 18, 2024 | 34.46 | 34.59 | 34.36 | 34.45 | 34.45 | 1.53% | 73,002 |
| Nov 15, 2024 | 33.99 | 34.05 | 33.84 | 33.93 | 33.93 | -0.18% | 39,692 |
| Nov 14, 2024 | 34.18 | 34.25 | 33.96 | 33.99 | 33.99 | -0.23% | 52,293 |
| Nov 13, 2024 | 34.04 | 34.28 | 34.03 | 34.07 | 34.07 | 0.09% | 51,669 |
| Nov 12, 2024 | 34.18 | 34.18 | 33.84 | 34.04 | 34.04 | -0.70% | 61,039 |
| Nov 11, 2024 | 34.17 | 34.46 | 34.12 | 34.28 | 34.28 | 0.12% | 63,795 |
| Nov 8, 2024 | 34.60 | 34.71 | 34.16 | 34.24 | 34.24 | -1.30% | 43,211 |
| Nov 7, 2024 | 34.86 | 34.89 | 34.62 | 34.69 | 34.69 | 1.20% | 47,851 |
| Nov 6, 2024 | 34.53 | 34.53 | 34.10 | 34.28 | 34.28 | -0.75% | 86,416 |
| Nov 5, 2024 | 34.38 | 34.56 | 34.38 | 34.54 | 34.54 | 1.68% | 42,772 |
| Nov 4, 2024 | 34.25 | 34.34 | 33.97 | 33.97 | 33.97 | -0.26% | 56,924 |
| Nov 1, 2024 | 34.09 | 34.48 | 34.05 | 34.06 | 34.06 | 1.19% | 76,259 |
| Oct 31, 2024 | 33.89 | 33.89 | 33.41 | 33.66 | 33.66 | -1.72% | 84,596 |
| Oct 30, 2024 | 34.87 | 34.94 | 34.25 | 34.25 | 34.25 | -2.37% | 102,429 |
| Oct 29, 2024 | 34.98 | 35.15 | 34.75 | 35.08 | 35.08 | 1.56% | 96,736 |
| Oct 28, 2024 | 35.40 | 35.40 | 34.35 | 34.54 | 34.54 | -6.12% | 175,159 |
| Oct 25, 2024 | 37.20 | 37.36 | 36.59 | 36.79 | 36.79 | 1.57% | 48,134 |
| Oct 24, 2024 | 36.15 | 36.26 | 36.01 | 36.22 | 36.22 | 0.67% | 32,546 |
| Oct 23, 2024 | 36.15 | 36.18 | 35.80 | 35.98 | 35.98 | -0.85% | 29,861 |
| Oct 22, 2024 | 35.99 | 36.29 | 35.99 | 36.29 | 36.29 | 1.91% | 45,803 |
| Oct 21, 2024 | 36.00 | 36.01 | 35.57 | 35.61 | 35.61 | -1.38% | 39,440 |
| Oct 18, 2024 | 36.07 | 36.21 | 36.01 | 36.11 | 36.11 | -0.25% | 46,852 |
| Oct 17, 2024 | 36.68 | 36.68 | 36.06 | 36.20 | 36.20 | -1.34% | 67,219 |
| Oct 16, 2024 | 36.22 | 36.74 | 36.22 | 36.69 | 36.69 | 1.52% | 49,865 |
| Oct 15, 2024 | 37.04 | 37.04 | 36.13 | 36.14 | 36.14 | -2.43% | 68,493 |
| Oct 14, 2024 | 36.42 | 37.13 | 36.36 | 37.04 | 37.04 | 3.55% | 75,508 |
| Oct 11, 2024 | 35.80 | 35.90 | 35.55 | 35.77 | 35.77 | 0.25% | 88,999 |
| Oct 10, 2024 | 35.75 | 35.82 | 35.56 | 35.68 | 35.68 | -0.64% | 66,231 |
| Oct 9, 2024 | 35.73 | 35.99 | 35.62 | 35.91 | 35.91 | 0.45% | 106,905 |
| Oct 8, 2024 | 35.82 | 35.82 | 35.34 | 35.75 | 35.75 | - | 67,012 |
| Oct 7, 2024 | 35.76 | 35.90 | 35.60 | 35.75 | 35.75 | 1.62% | 40,421 |
| Oct 4, 2024 | 35.41 | 35.41 | 34.98 | 35.18 | 35.18 | 0.34% | 75,538 |
| Oct 3, 2024 | 35.22 | 35.22 | 34.87 | 35.06 | 35.06 | -0.93% | 52,126 |
| Oct 2, 2024 | 35.61 | 35.66 | 35.18 | 35.39 | 35.39 | -0.03% | 78,388 |
| Oct 1, 2024 | 35.80 | 35.84 | 35.14 | 35.40 | 35.40 | -0.92% | 45,787 |
| Sep 30, 2024 | 36.18 | 36.18 | 35.56 | 35.73 | 35.73 | -2.67% | 67,008 |
| Sep 27, 2024 | 37.07 | 37.07 | 36.67 | 36.71 | 36.31 | -1.95% | 58,393 |
| Sep 26, 2024 | 36.56 | 37.46 | 36.56 | 37.44 | 37.04 | 6.42% | 80,335 |
| Sep 25, 2024 | 35.82 | 35.82 | 35.07 | 35.18 | 34.80 | -2.90% | 85,444 |
| Sep 24, 2024 | 36.18 | 36.26 | 35.88 | 36.23 | 35.84 | 0.86% | 70,970 |
| Sep 23, 2024 | 35.94 | 36.02 | 35.58 | 35.92 | 35.53 | 0.06% | 116,696 |
| Sep 20, 2024 | 36.35 | 36.61 | 35.55 | 35.90 | 35.51 | -1.97% | 162,601 |
| Sep 19, 2024 | 36.91 | 37.00 | 36.24 | 36.62 | 36.22 | 2.55% | 139,408 |
| Sep 18, 2024 | 35.90 | 36.27 | 35.66 | 35.71 | 35.32 | -0.03% | 52,601 |
| Sep 17, 2024 | 36.32 | 36.32 | 35.60 | 35.72 | 35.33 | -0.03% | 38,249 |
| Sep 16, 2024 | 35.48 | 35.99 | 35.26 | 35.73 | 35.34 | 1.42% | 56,194 |
| Sep 13, 2024 | 34.86 | 35.47 | 34.86 | 35.23 | 34.85 | 2.47% | 44,215 |
| Sep 12, 2024 | 34.23 | 34.40 | 33.93 | 34.38 | 34.01 | 0.82% | 53,607 |
| Sep 11, 2024 | 34.52 | 34.52 | 33.36 | 34.10 | 33.73 | -2.32% | 112,704 |
| Sep 10, 2024 | 35.65 | 35.65 | 34.55 | 34.91 | 34.53 | -2.19% | 39,469 |
| Sep 9, 2024 | 35.54 | 35.79 | 35.37 | 35.69 | 35.30 | 0.34% | 48,096 |
| Sep 6, 2024 | 36.41 | 36.88 | 35.49 | 35.57 | 35.19 | -2.17% | 58,188 |
| Sep 5, 2024 | 36.35 | 36.54 | 36.13 | 36.36 | 35.97 | 0.83% | 49,039 |
| Sep 4, 2024 | 36.10 | 36.37 | 35.94 | 36.06 | 35.67 | -0.44% | 62,036 |
| Sep 3, 2024 | 36.30 | 36.58 | 36.12 | 36.22 | 35.83 | -0.03% | 62,747 |
| Aug 30, 2024 | 36.42 | 36.42 | 35.91 | 36.23 | 35.84 | -1.68% | 90,015 |
| Aug 29, 2024 | 36.72 | 36.85 | 36.19 | 36.85 | 36.45 | 1.24% | 64,841 |
| Aug 28, 2024 | 36.70 | 36.72 | 36.05 | 36.40 | 36.01 | -2.49% | 91,821 |
| Aug 27, 2024 | 37.14 | 37.45 | 36.95 | 37.33 | 36.93 | -1.03% | 73,262 |
| Aug 26, 2024 | 37.83 | 38.05 | 37.58 | 37.72 | 37.31 | -0.32% | 55,934 |
| Aug 23, 2024 | 37.53 | 37.85 | 37.19 | 37.84 | 37.43 | 1.53% | 55,185 |
| Aug 22, 2024 | 37.27 | 37.36 | 37.00 | 37.27 | 36.87 | 0.22% | 27,420 |
| Aug 21, 2024 | 36.90 | 37.30 | 36.83 | 37.19 | 36.79 | -0.05% | 56,499 |
| Aug 20, 2024 | 37.29 | 37.37 | 36.96 | 37.21 | 36.81 | 2.28% | 108,428 |
| Aug 19, 2024 | 35.94 | 36.49 | 35.94 | 36.38 | 35.99 | 4.57% | 54,247 |
| Aug 16, 2024 | 34.45 | 34.85 | 34.28 | 34.79 | 34.41 | 1.46% | 53,089 |
| Aug 15, 2024 | 34.19 | 34.63 | 34.07 | 34.29 | 33.92 | 0.29% | 30,834 |
| Aug 14, 2024 | 33.75 | 34.33 | 33.75 | 34.19 | 33.82 | 2.27% | 81,863 |
| Aug 13, 2024 | 32.90 | 33.57 | 32.80 | 33.43 | 33.07 | 3.15% | 37,834 |
| Aug 12, 2024 | 32.71 | 32.71 | 32.35 | 32.41 | 32.06 | -0.49% | 48,500 |
| Aug 9, 2024 | 32.40 | 32.78 | 32.30 | 32.57 | 32.22 | 0.77% | 27,026 |
| Aug 8, 2024 | 32.12 | 32.47 | 31.98 | 32.32 | 31.97 | 1.19% | 43,798 |
| Aug 7, 2024 | 32.14 | 32.60 | 31.87 | 31.94 | 31.59 | 1.20% | 65,183 |
| Aug 6, 2024 | 31.89 | 31.89 | 31.15 | 31.56 | 31.22 | -1.07% | 106,565 |
| Aug 5, 2024 | 31.05 | 32.19 | 30.77 | 31.90 | 31.56 | -3.48% | 120,019 |
| Aug 2, 2024 | 33.56 | 33.56 | 32.87 | 33.05 | 32.69 | -3.76% | 62,831 |
| Aug 1, 2024 | 35.00 | 35.16 | 34.22 | 34.34 | 33.97 | -2.55% | 73,471 |
| Jul 31, 2024 | 34.81 | 35.61 | 34.53 | 35.24 | 34.86 | 1.64% | 67,703 |
| Jul 30, 2024 | 34.80 | 34.86 | 34.04 | 34.67 | 34.30 | -1.03% | 153,117 |
| Jul 29, 2024 | 35.59 | 35.79 | 34.98 | 35.03 | 34.65 | -2.91% | 143,407 |
| Jul 26, 2024 | 34.00 | 36.21 | 34.00 | 36.08 | 35.69 | 10.47% | 140,376 |
| Jul 25, 2024 | 31.84 | 33.33 | 31.84 | 32.66 | 32.31 | 2.87% | 95,459 |
| Jul 24, 2024 | 32.30 | 32.36 | 31.72 | 31.75 | 31.41 | -3.05% | 128,690 |
| Jul 23, 2024 | 32.48 | 32.81 | 32.39 | 32.75 | 32.40 | -0.09% | 95,699 |
| Jul 22, 2024 | 32.44 | 32.86 | 32.33 | 32.78 | 32.43 | 2.09% | 85,384 |
| Jul 19, 2024 | 32.19 | 32.40 | 32.05 | 32.11 | 31.76 | -0.22% | 25,615 |
| Jul 18, 2024 | 32.70 | 32.70 | 32.04 | 32.18 | 31.83 | -2.01% | 90,045 |
| Jul 17, 2024 | 32.41 | 32.88 | 32.40 | 32.84 | 32.48 | 0.89% | 84,647 |
| Jul 16, 2024 | 32.48 | 32.67 | 32.40 | 32.55 | 32.20 | 0.03% | 125,628 |
| Jul 15, 2024 | 32.60 | 32.63 | 32.36 | 32.54 | 32.19 | -0.88% | 104,649 |
| Jul 12, 2024 | 33.19 | 33.19 | 32.72 | 32.83 | 32.47 | -0.64% | 66,850 |
| Jul 11, 2024 | 33.00 | 33.17 | 32.92 | 33.04 | 32.68 | 1.19% | 60,456 |
| Jul 10, 2024 | 32.29 | 32.73 | 31.97 | 32.65 | 32.30 | 1.02% | 77,581 |
| Jul 9, 2024 | 32.19 | 32.42 | 32.00 | 32.32 | 31.97 | -0.31% | 66,790 |
| Jul 8, 2024 | 32.53 | 32.53 | 32.09 | 32.42 | 32.07 | 0.37% | 50,475 |
| Jul 5, 2024 | 32.51 | 32.51 | 32.13 | 32.30 | 31.95 | -0.49% | 56,270 |
| Jul 3, 2024 | 32.01 | 32.49 | 31.73 | 32.46 | 32.11 | 1.31% | 39,851 |
| Jul 2, 2024 | 31.32 | 32.04 | 31.32 | 32.04 | 31.69 | 2.01% | 80,330 |