Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	36.45	36.45	34.80	35.86	35.86	-2.05%	62,596
Apr 24, 2025	36.45	36.74	36.21	36.61	36.61	0.47%	66,422
Apr 23, 2025	36.74	37.39	36.09	36.44	36.44	-0.60%	52,918
Apr 22, 2025	35.61	36.72	35.61	36.66	36.66	3.38%	116,268
Apr 21, 2025	35.14	35.72	35.08	35.46	35.46	2.07%	87,478
Apr 17, 2025	34.86	35.30	34.33	34.74	34.74	-	73,835
Apr 16, 2025	34.02	34.95	34.02	34.74	34.74	1.28%	59,687
Apr 15, 2025	33.83	34.63	33.70	34.30	34.30	1.72%	63,649
Apr 14, 2025	33.61	34.42	33.21	33.72	33.72	0.12%	84,354
Apr 11, 2025	32.50	33.73	32.50	33.68	33.68	4.60%	90,291
Apr 10, 2025	32.27	32.38	30.75	32.20	32.20	-1.47%	162,916
Apr 9, 2025	30.25	32.80	30.13	32.68	32.68	7.29%	111,941
Apr 8, 2025	32.09	32.40	29.44	30.46	30.46	-4.36%	86,918
Apr 7, 2025	30.69	33.81	30.32	31.85	31.85	0.28%	123,555
Apr 4, 2025	32.25	32.85	31.02	31.76	31.76	-4.54%	132,168
Apr 3, 2025	33.69	33.99	33.01	33.27	33.27	-2.46%	55,568
Apr 2, 2025	33.88	34.15	33.38	34.11	34.11	0.68%	43,656
Apr 1, 2025	33.77	34.17	33.50	33.88	33.88	1.50%	50,861
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