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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202554.0354.4951.3054.0354.03-2.05%138,564
Jul 17, 202553.8555.1953.8555.1655.162.55%78,173
Jul 16, 202554.6254.6650.0153.7953.79-6.22%150,913
Jul 15, 202557.7857.7856.8557.3657.36-0.43%218,306
Jul 14, 202557.7857.9757.1257.6157.612.87%150,370
Jul 11, 202555.6156.3955.2556.0056.002.45%120,181
Jul 10, 202554.3155.0154.2954.6654.662.24%144,318
Jul 9, 202554.0454.0453.3253.4653.46-1.31%58,296
Jul 8, 202554.4555.0653.2354.1754.177.16%97,611
Jul 7, 202550.9951.2750.4650.5550.55-0.26%41,855
Jul 3, 202550.6950.8850.0150.6850.681.02%29,207
Jul 2, 202549.5250.4449.2050.1750.171.11%56,960
Jul 1, 202549.4249.6949.2949.6249.62-0.22%39,134
Jun 30, 202549.3449.9149.2949.7349.731.41%46,213
Jun 27, 202549.0349.4948.9349.0449.04-0.69%49,739
Jun 26, 202549.5049.7949.2949.3849.380.45%65,311
Jun 25, 202548.8049.3948.5149.1649.161.17%207,857
Jun 24, 202548.2048.8347.8348.5948.595.38%109,798
Jun 23, 202546.0346.2945.2546.1146.110.11%51,371
Jun 20, 202546.3746.5145.7246.0646.061.54%64,733
Jun 18, 202545.4345.6545.0945.3645.360.33%40,512
Jun 17, 202545.6646.1744.8045.2145.21-1.55%48,255
Jun 16, 202545.5046.5345.5045.9245.922.29%63,953
Jun 13, 202544.8745.0244.4244.8944.89-0.82%43,651
Jun 12, 202545.1345.6844.9945.2645.261.34%38,655
Jun 11, 202544.6744.7144.0844.6644.66-0.04%22,622
Jun 10, 202544.9645.0044.4044.6844.68-1.22%43,795
Jun 9, 202544.6345.4544.2745.2345.233.57%85,753
Jun 6, 202544.0044.0643.3043.6743.67-0.66%55,100
Jun 5, 202544.1944.4343.4543.9643.96-0.50%45,306
Jun 4, 202543.6244.7243.1844.1844.187.05%87,703
Jun 3, 202541.2441.4640.9241.2741.270.05%28,061
Jun 2, 202541.6741.6740.4841.2541.25-1.06%47,327
May 30, 202542.2342.8041.5941.6941.69-1.11%45,806
May 29, 202541.0742.1840.9942.1642.164.88%83,022
May 28, 202540.0840.4139.6340.2040.20-33,179
May 27, 202539.9442.6739.4940.2040.200.98%45,846
May 23, 202539.2539.9338.7839.8139.811.30%29,341
May 22, 202538.9539.4238.5839.3039.300.46%58,377
May 21, 202539.2539.3738.8039.1239.120.20%65,621
May 20, 202538.9939.2238.8739.0439.04-0.18%44,393
May 19, 202538.3239.1138.3239.1139.111.77%34,729
May 16, 202539.0039.3338.4338.4338.43-1.46%57,347
May 15, 202538.6241.3037.6039.0039.001.51%143,078
May 14, 202538.2638.5938.1838.4238.421.45%22,784
May 13, 202537.9538.2537.4037.8737.87-0.39%46,783
May 12, 202537.8838.4137.4138.0238.020.80%42,692
May 9, 202537.9837.9837.3537.7237.72-0.29%38,344
May 8, 202537.9938.3537.7537.8337.40-0.73%24,119
May 7, 202537.9838.3337.4738.1137.68-0.37%52,861