Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.72	32.47	31.65	32.12	32.12	0.91%	62,413
Dec 19, 2024	31.92	32.14	31.74	31.83	31.83	-0.22%	54,013
Dec 18, 2024	32.49	32.87	31.87	31.90	31.90	-0.19%	70,873
Dec 17, 2024	32.10	32.28	31.82	31.96	31.96	-2.02%	85,635
Dec 16, 2024	32.61	32.94	32.51	32.62	32.62	-1.15%	53,725
Dec 13, 2024	33.11	33.11	32.73	33.00	33.00	0.18%	46,870
Dec 12, 2024	33.08	33.28	32.80	32.94	32.94	-0.27%	50,784
Dec 11, 2024	33.00	33.19	32.90	33.03	33.03	0.98%	45,091
Dec 10, 2024	32.89	33.00	32.54	32.71	32.71	-0.40%	79,930
Dec 9, 2024	33.20	33.44	32.50	32.84	32.84	-3.95%	162,590
Dec 6, 2024	34.32	34.32	33.96	34.19	34.19	-	59,771
Dec 5, 2024	34.10	34.52	33.93	34.19	34.19	-2.34%	97,201
Dec 4, 2024	35.27	35.39	35.01	35.01	35.01	-0.88%	91,625
Dec 3, 2024	35.40	35.50	34.35	35.32	35.32	-1.51%	123,655
Dec 2, 2024	35.81	36.02	35.62	35.86	35.86	0.34%	64,213
Nov 29, 2024	35.65	35.90	35.65	35.74	35.74	-0.69%	28,686
Nov 27, 2024	35.73	36.06	35.61	35.99	35.99	1.49%	45,011
Nov 26, 2024	35.54	35.55	35.29	35.46	35.46	-1.25%	36,810
Nov 25, 2024	35.90	36.09	35.81	35.91	35.91	0.34%	36,236
Nov 22, 2024	35.68	35.85	35.60	35.79	35.79	-0.45%	32,133
Nov 21, 2024	35.66	36.02	35.66	35.95	35.95	1.44%	32,553
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