Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
55.30
-1.17 (-2.07%)
At close: Sep 11, 2025, 4:00 PM EDT
55.30
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 55.83 | 55.87 | 54.84 | 55.30 | 55.30 | -2.07% | 59,010 |
| Sep 10, 2025 | 55.06 | 56.47 | 55.05 | 56.47 | 56.47 | 4.87% | 40,948 |
| Sep 9, 2025 | 53.76 | 54.38 | 53.31 | 53.85 | 53.85 | 1.68% | 52,635 |
| Sep 8, 2025 | 52.93 | 53.93 | 52.51 | 52.96 | 52.96 | 0.09% | 57,426 |
| Sep 5, 2025 | 53.58 | 53.58 | 52.62 | 52.91 | 52.91 | -0.60% | 59,357 |
| Sep 4, 2025 | 53.18 | 53.32 | 52.43 | 53.23 | 53.23 | -1.84% | 57,671 |
| Sep 3, 2025 | 53.97 | 54.38 | 53.64 | 54.23 | 54.23 | 0.97% | 48,956 |
| Sep 2, 2025 | 53.58 | 53.74 | 53.22 | 53.71 | 53.71 | -0.11% | 28,755 |
| Aug 29, 2025 | 53.94 | 53.94 | 53.30 | 53.77 | 53.77 | -0.83% | 161,409 |
| Aug 28, 2025 | 54.21 | 54.33 | 53.78 | 54.22 | 54.22 | -0.18% | 38,897 |
| Aug 27, 2025 | 53.40 | 54.42 | 53.40 | 54.32 | 54.32 | 2.09% | 32,322 |
| Aug 26, 2025 | 53.54 | 53.54 | 53.00 | 53.21 | 53.21 | -1.00% | 36,145 |
| Aug 25, 2025 | 54.30 | 54.30 | 53.50 | 53.75 | 53.75 | -1.90% | 32,192 |
| Aug 22, 2025 | 53.19 | 54.80 | 53.19 | 54.79 | 54.79 | 3.05% | 29,985 |
| Aug 21, 2025 | 53.19 | 53.51 | 52.94 | 53.17 | 53.17 | - | 27,041 |
| Aug 20, 2025 | 53.24 | 53.41 | 53.12 | 53.17 | 53.17 | 0.13% | 25,691 |
| Aug 19, 2025 | 53.35 | 53.58 | 53.00 | 53.10 | 53.10 | -0.45% | 32,624 |
| Aug 18, 2025 | 54.07 | 54.07 | 52.96 | 53.34 | 53.34 | -2.61% | 51,373 |
| Aug 15, 2025 | 55.63 | 55.63 | 54.64 | 54.77 | 54.77 | -0.56% | 29,277 |
| Aug 14, 2025 | 55.38 | 55.38 | 54.66 | 55.08 | 55.08 | -0.70% | 34,434 |
| Aug 13, 2025 | 55.63 | 55.63 | 54.99 | 55.47 | 55.47 | 0.49% | 20,649 |
| Aug 12, 2025 | 55.25 | 55.25 | 54.41 | 55.20 | 55.20 | 2.35% | 30,930 |
| Aug 11, 2025 | 54.31 | 54.31 | 53.27 | 53.93 | 53.93 | -1.46% | 50,355 |
| Aug 8, 2025 | 54.36 | 55.00 | 53.66 | 54.73 | 54.73 | 0.02% | 31,247 |
| Aug 7, 2025 | 54.64 | 54.72 | 54.12 | 54.72 | 54.72 | 1.16% | 42,511 |
| Aug 6, 2025 | 54.02 | 54.32 | 53.81 | 54.09 | 54.09 | 0.58% | 31,992 |
| Aug 5, 2025 | 53.19 | 53.78 | 53.12 | 53.78 | 53.78 | 3.03% | 31,256 |
| Aug 4, 2025 | 51.92 | 52.69 | 51.92 | 52.20 | 52.20 | 1.50% | 33,999 |
| Aug 1, 2025 | 51.25 | 51.75 | 50.38 | 51.43 | 51.43 | -2.76% | 81,119 |
| Jul 31, 2025 | 52.86 | 53.50 | 52.78 | 52.89 | 52.89 | -1.03% | 129,277 |
| Jul 30, 2025 | 54.33 | 54.33 | 53.22 | 53.44 | 53.44 | 0.45% | 52,405 |
| Jul 29, 2025 | 52.50 | 53.25 | 52.30 | 53.20 | 53.20 | 2.05% | 41,239 |
| Jul 28, 2025 | 52.06 | 53.02 | 51.27 | 52.13 | 52.13 | -4.75% | 102,872 |
| Jul 25, 2025 | 55.51 | 55.51 | 54.21 | 54.73 | 54.73 | -0.85% | 77,903 |
| Jul 24, 2025 | 55.72 | 56.10 | 55.01 | 55.20 | 55.20 | -0.59% | 63,125 |
| Jul 23, 2025 | 54.76 | 55.78 | 54.48 | 55.53 | 55.53 | 2.11% | 37,502 |
| Jul 22, 2025 | 54.59 | 54.90 | 54.01 | 54.38 | 54.38 | -0.38% | 41,603 |
| Jul 21, 2025 | 54.70 | 55.31 | 54.12 | 54.59 | 54.59 | 1.04% | 81,362 |
| Jul 18, 2025 | 54.03 | 54.49 | 51.30 | 54.03 | 54.03 | -2.05% | 138,567 |
| 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 |