Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
54.03
-1.13 (-2.05%)
Jul 18, 2025, 4:00 PM - Market closed
Woori Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 54.03 | 54.49 | 51.30 | 54.03 | 54.03 | -2.05% | 138,564 |
Jul 17, 2025 | 53.85 | 55.19 | 53.85 | 55.16 | 55.16 | 2.55% | 78,173 |
Jul 16, 2025 | 54.62 | 54.66 | 50.01 | 53.79 | 53.79 | -6.22% | 150,913 |
Jul 15, 2025 | 57.78 | 57.78 | 56.85 | 57.36 | 57.36 | -0.43% | 218,306 |
Jul 14, 2025 | 57.78 | 57.97 | 57.12 | 57.61 | 57.61 | 2.87% | 150,370 |
Jul 11, 2025 | 55.61 | 56.39 | 55.25 | 56.00 | 56.00 | 2.45% | 120,181 |
Jul 10, 2025 | 54.31 | 55.01 | 54.29 | 54.66 | 54.66 | 2.24% | 144,318 |
Jul 9, 2025 | 54.04 | 54.04 | 53.32 | 53.46 | 53.46 | -1.31% | 58,296 |
Jul 8, 2025 | 54.45 | 55.06 | 53.23 | 54.17 | 54.17 | 7.16% | 97,611 |
Jul 7, 2025 | 50.99 | 51.27 | 50.46 | 50.55 | 50.55 | -0.26% | 41,855 |
Jul 3, 2025 | 50.69 | 50.88 | 50.01 | 50.68 | 50.68 | 1.02% | 29,207 |
Jul 2, 2025 | 49.52 | 50.44 | 49.20 | 50.17 | 50.17 | 1.11% | 56,960 |
Jul 1, 2025 | 49.42 | 49.69 | 49.29 | 49.62 | 49.62 | -0.22% | 39,134 |
Jun 30, 2025 | 49.34 | 49.91 | 49.29 | 49.73 | 49.73 | 1.41% | 46,213 |
Jun 27, 2025 | 49.03 | 49.49 | 48.93 | 49.04 | 49.04 | -0.69% | 49,739 |
Jun 26, 2025 | 49.50 | 49.79 | 49.29 | 49.38 | 49.38 | 0.45% | 65,311 |
Jun 25, 2025 | 48.80 | 49.39 | 48.51 | 49.16 | 49.16 | 1.17% | 207,857 |
Jun 24, 2025 | 48.20 | 48.83 | 47.83 | 48.59 | 48.59 | 5.38% | 109,798 |
Jun 23, 2025 | 46.03 | 46.29 | 45.25 | 46.11 | 46.11 | 0.11% | 51,371 |
Jun 20, 2025 | 46.37 | 46.51 | 45.72 | 46.06 | 46.06 | 1.54% | 64,733 |
Jun 18, 2025 | 45.43 | 45.65 | 45.09 | 45.36 | 45.36 | 0.33% | 40,512 |
Jun 17, 2025 | 45.66 | 46.17 | 44.80 | 45.21 | 45.21 | -1.55% | 48,255 |
Jun 16, 2025 | 45.50 | 46.53 | 45.50 | 45.92 | 45.92 | 2.29% | 63,953 |
Jun 13, 2025 | 44.87 | 45.02 | 44.42 | 44.89 | 44.89 | -0.82% | 43,651 |
Jun 12, 2025 | 45.13 | 45.68 | 44.99 | 45.26 | 45.26 | 1.34% | 38,655 |
Jun 11, 2025 | 44.67 | 44.71 | 44.08 | 44.66 | 44.66 | -0.04% | 22,622 |
Jun 10, 2025 | 44.96 | 45.00 | 44.40 | 44.68 | 44.68 | -1.22% | 43,795 |
Jun 9, 2025 | 44.63 | 45.45 | 44.27 | 45.23 | 45.23 | 3.57% | 85,753 |
Jun 6, 2025 | 44.00 | 44.06 | 43.30 | 43.67 | 43.67 | -0.66% | 55,100 |
Jun 5, 2025 | 44.19 | 44.43 | 43.45 | 43.96 | 43.96 | -0.50% | 45,306 |
Jun 4, 2025 | 43.62 | 44.72 | 43.18 | 44.18 | 44.18 | 7.05% | 87,703 |
Jun 3, 2025 | 41.24 | 41.46 | 40.92 | 41.27 | 41.27 | 0.05% | 28,061 |
Jun 2, 2025 | 41.67 | 41.67 | 40.48 | 41.25 | 41.25 | -1.06% | 47,327 |
May 30, 2025 | 42.23 | 42.80 | 41.59 | 41.69 | 41.69 | -1.11% | 45,806 |
May 29, 2025 | 41.07 | 42.18 | 40.99 | 42.16 | 42.16 | 4.88% | 83,022 |
May 28, 2025 | 40.08 | 40.41 | 39.63 | 40.20 | 40.20 | - | 33,179 |
May 27, 2025 | 39.94 | 42.67 | 39.49 | 40.20 | 40.20 | 0.98% | 45,846 |
May 23, 2025 | 39.25 | 39.93 | 38.78 | 39.81 | 39.81 | 1.30% | 29,341 |
May 22, 2025 | 38.95 | 39.42 | 38.58 | 39.30 | 39.30 | 0.46% | 58,377 |
May 21, 2025 | 39.25 | 39.37 | 38.80 | 39.12 | 39.12 | 0.20% | 65,621 |
May 20, 2025 | 38.99 | 39.22 | 38.87 | 39.04 | 39.04 | -0.18% | 44,393 |
May 19, 2025 | 38.32 | 39.11 | 38.32 | 39.11 | 39.11 | 1.77% | 34,729 |
May 16, 2025 | 39.00 | 39.33 | 38.43 | 38.43 | 38.43 | -1.46% | 57,347 |
May 15, 2025 | 38.62 | 41.30 | 37.60 | 39.00 | 39.00 | 1.51% | 143,078 |
May 14, 2025 | 38.26 | 38.59 | 38.18 | 38.42 | 38.42 | 1.45% | 22,784 |
May 13, 2025 | 37.95 | 38.25 | 37.40 | 37.87 | 37.87 | -0.39% | 46,783 |
May 12, 2025 | 37.88 | 38.41 | 37.41 | 38.02 | 38.02 | 0.80% | 42,692 |
May 9, 2025 | 37.98 | 37.98 | 37.35 | 37.72 | 37.72 | -0.29% | 38,344 |
May 8, 2025 | 37.99 | 38.35 | 37.75 | 37.83 | 37.40 | -0.73% | 24,119 |
May 7, 2025 | 37.98 | 38.33 | 37.47 | 38.11 | 37.68 | -0.37% | 52,861 |