Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
54.05
-2.15 (-3.83%)
Oct 10, 2025, 10:41 AM EDT - Market open
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.40 | 54.50 | 54.33 | 54.14 | - | -3.67% | 9,249 |
| Oct 9, 2025 | 56.50 | 56.50 | 55.76 | 56.20 | 56.20 | -0.02% | 25,192 |
| Oct 8, 2025 | 56.30 | 56.45 | 55.35 | 56.21 | 56.21 | -0.23% | 33,283 |
| Oct 7, 2025 | 56.50 | 56.99 | 55.79 | 56.34 | 56.34 | -0.84% | 49,201 |
| Oct 6, 2025 | 56.10 | 56.82 | 55.60 | 56.82 | 56.82 | 1.19% | 60,048 |
| Oct 3, 2025 | 55.99 | 56.25 | 55.47 | 56.15 | 56.15 | 0.95% | 32,826 |
| Oct 2, 2025 | 56.63 | 56.63 | 55.52 | 55.62 | 55.62 | -2.11% | 26,384 |
| Oct 1, 2025 | 56.00 | 56.82 | 55.84 | 56.82 | 56.82 | 1.19% | 52,001 |
| Sep 30, 2025 | 55.98 | 56.33 | 54.95 | 56.15 | 56.15 | -1.73% | 57,181 |
| Sep 29, 2025 | 56.98 | 57.44 | 56.51 | 57.14 | 57.14 | 1.28% | 51,715 |
| Sep 26, 2025 | 56.30 | 56.48 | 55.23 | 56.42 | 56.42 | -0.67% | 33,737 |
| Sep 25, 2025 | 57.12 | 57.12 | 56.43 | 56.80 | 56.80 | -0.14% | 28,147 |
| Sep 24, 2025 | 57.49 | 57.50 | 56.69 | 56.88 | 56.88 | -0.84% | 33,971 |
| Sep 23, 2025 | 57.40 | 57.59 | 56.50 | 57.36 | 57.36 | 0.19% | 31,849 |
| Sep 22, 2025 | 57.18 | 57.37 | 56.75 | 57.25 | 57.25 | -0.56% | 32,855 |
| Sep 19, 2025 | 57.58 | 57.58 | 57.18 | 57.57 | 57.57 | 1.39% | 30,737 |
| Sep 18, 2025 | 56.46 | 57.21 | 56.15 | 56.78 | 56.78 | -0.37% | 57,869 |
| Sep 17, 2025 | 57.15 | 57.60 | 56.74 | 56.99 | 56.99 | -1.33% | 36,606 |
| Sep 16, 2025 | 57.48 | 57.79 | 57.40 | 57.76 | 57.76 | 1.12% | 52,617 |
| Sep 15, 2025 | 57.00 | 57.18 | 56.64 | 57.12 | 57.12 | 2.49% | 30,623 |
| Sep 12, 2025 | 55.35 | 55.99 | 55.21 | 55.73 | 55.73 | 0.78% | 37,676 |
| Sep 11, 2025 | 55.83 | 55.87 | 54.84 | 55.30 | 55.30 | -2.07% | 61,636 |
| Sep 10, 2025 | 55.06 | 56.47 | 55.05 | 56.47 | 56.47 | 4.87% | 40,948 |
| Sep 9, 2025 | 53.76 | 54.38 | 53.31 | 53.85 | 53.85 | 1.68% | 52,635 |
| Sep 8, 2025 | 52.93 | 53.93 | 52.51 | 52.96 | 52.96 | 0.09% | 57,426 |
| Sep 5, 2025 | 53.58 | 53.58 | 52.62 | 52.91 | 52.91 | -0.60% | 59,357 |
| Sep 4, 2025 | 53.18 | 53.32 | 52.43 | 53.23 | 53.23 | -1.84% | 57,671 |
| Sep 3, 2025 | 53.97 | 54.38 | 53.64 | 54.23 | 54.23 | 0.97% | 48,956 |
| Sep 2, 2025 | 53.58 | 53.74 | 53.22 | 53.71 | 53.71 | -0.11% | 28,755 |
| Aug 29, 2025 | 53.94 | 53.94 | 53.30 | 53.77 | 53.77 | -0.83% | 161,409 |
| Aug 28, 2025 | 54.21 | 54.33 | 53.78 | 54.22 | 54.22 | -0.18% | 38,897 |
| Aug 27, 2025 | 53.40 | 54.42 | 53.40 | 54.32 | 54.32 | 2.09% | 32,322 |
| Aug 26, 2025 | 53.54 | 53.54 | 53.00 | 53.21 | 53.21 | -1.00% | 36,145 |
| Aug 25, 2025 | 54.30 | 54.30 | 53.50 | 53.75 | 53.75 | -1.90% | 32,192 |
| Aug 22, 2025 | 53.19 | 54.80 | 53.19 | 54.79 | 54.79 | 3.05% | 29,985 |
| Aug 21, 2025 | 53.19 | 53.51 | 52.94 | 53.17 | 53.17 | - | 27,041 |
| Aug 20, 2025 | 53.24 | 53.41 | 53.12 | 53.17 | 53.17 | 0.13% | 25,691 |
| Aug 19, 2025 | 53.35 | 53.58 | 53.00 | 53.10 | 53.10 | -0.45% | 32,624 |
| Aug 18, 2025 | 54.07 | 54.07 | 52.96 | 53.34 | 53.34 | -2.61% | 51,373 |
| Aug 15, 2025 | 55.63 | 55.63 | 54.64 | 54.77 | 54.77 | -0.56% | 29,277 |
| Aug 14, 2025 | 55.38 | 55.38 | 54.66 | 55.08 | 55.08 | -0.70% | 34,434 |
| Aug 13, 2025 | 55.63 | 55.63 | 54.99 | 55.47 | 55.47 | 0.49% | 20,649 |
| Aug 12, 2025 | 55.25 | 55.25 | 54.41 | 55.20 | 55.20 | 2.35% | 30,930 |
| Aug 11, 2025 | 54.31 | 54.31 | 53.27 | 53.93 | 53.93 | -1.46% | 50,355 |
| Aug 8, 2025 | 54.36 | 55.00 | 53.66 | 54.73 | 54.73 | 0.02% | 31,247 |
| Aug 7, 2025 | 54.64 | 54.72 | 54.12 | 54.72 | 54.29 | 1.16% | 42,511 |
| Aug 6, 2025 | 54.02 | 54.32 | 53.81 | 54.09 | 53.67 | 0.58% | 31,992 |
| Aug 5, 2025 | 53.19 | 53.78 | 53.12 | 53.78 | 53.36 | 3.03% | 31,256 |
| Aug 4, 2025 | 51.92 | 52.69 | 51.92 | 52.20 | 51.79 | 1.50% | 33,999 |
| Aug 1, 2025 | 51.25 | 51.75 | 50.38 | 51.43 | 51.03 | -2.76% | 81,119 |