Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	67.75	70.74	67.75	70.30	70.30	7.54%	155,751
Jul 29, 2026	65.52	66.56	65.00	65.37	65.37	-0.49%	199,442
Jul 28, 2026	65.32	66.18	65.12	65.69	65.69	-2.71%	168,379
Jul 27, 2026	66.45	68.61	66.45	67.52	67.52	3.77%	191,275
Jul 24, 2026	63.50	66.03	63.20	65.07	65.07	3.75%	171,647
Jul 23, 2026	63.07	63.46	62.15	62.72	62.72	0.82%	173,115
Jul 22, 2026	62.73	63.33	61.85	62.21	62.21	-2.06%	129,030
Jul 21, 2026	62.85	64.12	62.48	63.52	63.52	2.04%	172,916
Jul 20, 2026	62.50	62.83	61.97	62.25	62.25	-0.32%	121,920
Jul 17, 2026	62.54	63.31	62.07	62.45	62.45	-1.64%	116,536
Jul 16, 2026	63.41	64.36	63.37	63.49	63.49	0.25%	113,837
Jul 15, 2026	62.92	63.56	62.90	63.33	63.33	1.56%	137,801
Jul 14, 2026	63.24	63.52	61.77	62.36	62.36	-1.44%	325,741
Jul 13, 2026	63.95	64.61	62.99	63.27	63.27	-1.28%	169,681
Jul 10, 2026	63.44	64.37	63.44	64.09	64.09	4.04%	154,194
Jul 9, 2026	60.80	62.26	60.19	61.60	61.60	-0.53%	244,345
Jul 8, 2026	60.52	61.99	60.19	61.93	61.93	-0.11%	174,879
Jul 7, 2026	61.75	62.30	61.44	62.00	62.00	0.21%	154,381
Jul 6, 2026	61.55	62.22	61.31	61.87	61.87	3.44%	214,301
Jul 2, 2026	59.00	60.70	59.00	59.81	59.81	4.33%	216,866
Jul 1, 2026	56.86	57.46	56.50	57.33	57.33	-0.12%	180,443
Jun 30, 2026	57.57	57.57	56.72	57.40	57.40	-0.86%	303,853
Jun 29, 2026	56.75	58.06	56.71	57.90	57.90	2.66%	202,499
Jun 26, 2026	56.51	56.51	55.44	56.40	56.40	-1.67%	241,640
Jun 25, 2026	57.80	57.97	56.87	57.36	57.36	-0.71%	258,456
Jun 24, 2026	58.11	58.36	57.33	57.77	57.77	-2.71%	280,592
Jun 23, 2026	58.20	60.13	57.65	59.38	59.38	-1.26%	269,719
Jun 22, 2026	59.67	61.00	59.35	60.14	60.14	-3.85%	271,081
Jun 18, 2026	62.81	63.27	62.18	62.55	62.55	-0.41%	218,192
Jun 17, 2026	64.44	64.67	62.80	62.81	62.81	-4.83%	258,036
Jun 16, 2026	65.69	67.04	65.09	66.00	66.00	2.14%	151,144
Jun 15, 2026	64.63	65.33	64.38	64.62	64.62	3.76%	105,421
Jun 12, 2026	61.46	63.23	61.46	62.28	62.28	2.30%	118,888
Jun 11, 2026	59.56	61.63	59.31	60.88	60.88	3.20%	143,227
Jun 10, 2026	59.31	59.90	58.79	58.99	58.99	-0.59%	156,627
Jun 9, 2026	59.80	60.71	58.69	59.34	59.34	1.80%	229,601
Jun 8, 2026	58.54	58.76	57.43	58.29	58.29	-3.76%	247,438
Jun 5, 2026	60.81	61.15	60.25	60.57	60.57	-1.45%	258,637
Jun 4, 2026	60.60	62.51	60.26	61.46	61.46	1.55%	266,747
Jun 3, 2026	61.03	61.03	59.59	60.52	60.52	-1.75%	180,107
Jun 2, 2026	59.59	61.75	59.18	61.60	61.60	3.60%	196,199
Jun 1, 2026	59.00	59.86	58.05	59.46	59.46	-2.27%	202,774
May 29, 2026	60.70	61.26	59.97	60.84	60.84	-0.69%	252,830
May 28, 2026	60.72	61.93	60.02	61.26	61.26	-0.99%	157,293
May 27, 2026	61.96	62.04	61.11	61.87	61.87	-1.73%	129,193
May 26, 2026	62.93	63.52	62.62	62.96	62.96	0.33%	172,539
May 22, 2026	62.60	63.39	62.51	62.75	62.75	1.19%	117,849
May 21, 2026	60.98	62.45	60.51	62.01	62.01	-0.69%	171,859
May 20, 2026	60.58	62.65	60.19	62.44	62.44	2.31%	140,200
May 19, 2026	60.69	61.67	59.82	61.03	61.03	-1.39%	118,838