Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	33.77	33.77	33.77	33.77	-	1.17%	828
Mar 31, 2025	33.13	33.69	32.56	33.38	33.38	0.15%	65,137
Mar 28, 2025	33.59	33.69	32.92	33.33	33.33	-1.19%	51,919
Mar 27, 2025	34.00	34.14	33.46	33.73	33.73	-1.46%	29,410
Mar 26, 2025	34.57	34.57	34.07	34.23	34.23	-0.61%	20,622
Mar 25, 2025	34.40	34.70	34.14	34.44	34.44	0.15%	42,675
Mar 24, 2025	34.39	34.50	34.14	34.39	34.39	0.76%	65,667
Mar 21, 2025	33.64	34.49	33.64	34.13	34.13	0.77%	38,892
Mar 20, 2025	34.10	34.19	33.83	33.87	33.87	-1.37%	17,753
Mar 19, 2025	34.09	34.54	33.56	34.34	34.34	0.64%	57,936
Mar 18, 2025	34.00	34.24	33.86	34.12	34.12	0.06%	40,005
Mar 17, 2025	33.58	34.41	33.58	34.10	34.10	2.16%	54,543
Mar 14, 2025	32.82	33.44	32.82	33.38	33.38	1.77%	34,505
Mar 13, 2025	33.01	33.09	32.68	32.80	32.80	-0.79%	43,482
Mar 12, 2025	33.10	33.14	32.57	33.06	33.06	1.35%	50,984
Mar 11, 2025	32.48	32.99	32.38	32.62	32.62	0.55%	70,706
Mar 10, 2025	33.27	33.27	32.27	32.44	32.44	-2.55%	50,789
Mar 7, 2025	32.76	33.33	32.60	33.29	33.29	0.97%	57,417
Mar 6, 2025	33.48	33.62	32.79	32.97	32.97	-1.85%	110,923
Mar 5, 2025	33.10	33.83	32.75	33.59	33.59	1.39%	61,624
Mar 4, 2025	34.07	34.07	32.80	33.13	33.13	-3.30%	86,325
Mar 3, 2025	34.12	34.49	33.50	34.26	34.26	0.65%	110,931
Feb 28, 2025	34.25	34.28	33.69	34.04	34.04	-4.06%	60,761
Feb 27, 2025	35.76	35.86	35.09	35.48	35.48	-0.70%	93,977
Feb 26, 2025	35.58	35.90	35.44	35.73	35.73	0.03%	16,407
Feb 25, 2025	35.59	35.83	35.27	35.72	35.72	0.22%	48,663
Feb 24, 2025	35.74	35.98	35.22	35.64	35.64	1.16%	96,257
Feb 21, 2025	35.74	35.79	35.00	35.23	35.23	-1.45%	72,365
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