Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.60	35.85	35.42	35.75	35.75	-0.14%	34,359
Feb 19, 2025	35.49	35.93	35.49	35.80	35.80	-	36,766
Feb 18, 2025	35.35	35.90	35.19	35.80	35.80	1.79%	61,920
Feb 14, 2025	35.27	35.49	34.48	35.17	35.17	-0.71%	70,083
Feb 13, 2025	35.15	35.51	34.63	35.42	35.42	2.28%	84,188
Feb 12, 2025	33.99	34.86	33.95	34.63	34.63	2.03%	63,674
Feb 11, 2025	33.75	34.00	33.07	33.94	33.94	0.21%	54,305
Feb 10, 2025	33.20	34.29	33.20	33.87	33.87	4.80%	77,519
Feb 7, 2025	32.58	32.70	31.90	32.32	32.32	-0.46%	53,090
Feb 6, 2025	32.37	32.64	32.25	32.47	32.47	-0.28%	71,879
Feb 5, 2025	32.57	32.77	32.29	32.56	32.56	0.40%	37,310
Feb 4, 2025	32.24	32.73	32.24	32.43	32.43	1.50%	45,775
Feb 3, 2025	31.69	32.17	31.31	31.95	31.95	-2.29%	50,374
Jan 31, 2025	33.16	33.16	32.43	32.70	32.70	0.03%	73,770
Jan 30, 2025	32.54	32.91	32.46	32.69	32.69	1.08%	55,113
Jan 29, 2025	32.83	32.83	31.89	32.34	32.34	-1.01%	113,902
Jan 28, 2025	32.31	32.97	32.02	32.67	32.67	0.25%	80,635
Jan 27, 2025	32.79	32.91	32.36	32.59	32.59	-1.03%	105,620
Jan 24, 2025	32.99	33.20	32.81	32.93	32.93	-0.21%	29,651
Jan 23, 2025	32.89	33.31	32.78	33.00	33.00	0.27%	37,206
Jan 22, 2025	32.84	33.07	32.65	32.91	32.91	0.49%	60,891
Jan 21, 2025	32.39	32.89	32.39	32.75	32.75	1.93%	42,546
Jan 17, 2025	32.14	32.32	31.98	32.13	32.13	-0.06%	40,757
Jan 16, 2025	32.22	32.33	32.04	32.15	32.15	-0.59%	44,408
Jan 15, 2025	32.40	32.62	32.22	32.34	32.34	1.03%	37,300
Jan 14, 2025	32.08	32.16	31.85	32.01	32.01	0.31%	41,885
Jan 13, 2025	31.33	32.04	31.33	31.91	31.91	1.59%	64,406
Jan 10, 2025	31.03	31.67	31.03	31.41	31.41	-0.10%	79,965
Jan 8, 2025	31.35	31.70	31.20	31.44	31.44	-0.57%	57,074
Jan 7, 2025	31.60	31.92	31.47	31.62	31.62	-0.25%	70,910
Jan 6, 2025	31.70	31.92	31.45	31.70	31.70	0.86%	52,104
Jan 3, 2025	31.06	31.48	31.00	31.43	31.43	1.09%	88,360
Jan 2, 2025	31.20	31.37	31.02	31.09	31.09	-0.51%	67,821
Dec 31, 2024	31.21	31.50	31.01	31.25	31.25	0.13%	41,838
Dec 30, 2024	31.13	31.36	30.92	31.21	31.21	-0.51%	63,489
Dec 27, 2024	31.59	31.63	31.15	31.37	31.37	-1.72%	95,810
Dec 26, 2024	31.95	32.25	31.62	31.92	31.92	-1.08%	49,323
Dec 24, 2024	32.25	32.39	32.13	32.27	32.27	0.59%	20,273
Dec 23, 2024	32.06	32.26	31.68	32.08	32.08	-0.12%	79,103
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