Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	67.74	68.62	67.30	68.43	68.43	2.42%	81,633
Aug 20, 2026	68.63	68.63	66.25	66.81	66.81	-5.33%	119,797
Aug 19, 2026	71.50	72.40	69.93	70.57	70.57	-0.01%	100,004
Aug 18, 2026	71.14	71.85	70.42	70.58	70.58	-1.26%	73,782
Aug 17, 2026	71.13	72.04	71.13	71.48	71.48	0.15%	56,236
Aug 14, 2026	71.28	71.64	70.86	71.37	71.37	0.78%	51,409
Aug 13, 2026	70.32	71.09	69.87	70.82	70.82	0.63%	75,222
Aug 12, 2026	70.28	71.28	70.00	70.38	70.38	-0.24%	73,559
Aug 11, 2026	71.04	72.16	70.38	70.55	70.55	0.51%	85,128
Aug 10, 2026	71.14	71.18	69.91	70.19	70.19	-3.35%	79,363
Aug 7, 2026	73.10	74.00	71.70	72.62	72.62	3.23%	146,946
Aug 6, 2026	70.06	70.54	70.01	70.35	70.35	0.79%	63,114
Aug 5, 2026	70.96	70.96	69.69	69.80	69.80	-0.20%	86,363
Aug 4, 2026	69.29	70.50	69.29	69.94	69.94	1.16%	86,402
Aug 3, 2026	69.61	70.10	69.10	69.14	69.14	0.30%	120,301
Jul 31, 2026	70.08	70.50	68.86	68.93	68.93	-1.95%	118,646
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