Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
69.92
+1.59 (2.33%)
At close: May 8, 2026, 4:00 PM EDT
67.15
-2.77 (-3.96%)
Pre-market: May 11, 2026, 4:00 AM EDT
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 69.00 | 69.97 | 68.80 | 69.92 | 69.92 | 2.33% | 87,367 |
| May 7, 2026 | 69.15 | 69.23 | 67.68 | 68.33 | 68.33 | -0.61% | 92,934 |
| May 6, 2026 | 68.32 | 69.37 | 68.05 | 68.75 | 68.75 | -1.83% | 132,858 |
| May 5, 2026 | 68.46 | 70.52 | 67.51 | 70.03 | 70.03 | 3.76% | 111,967 |
| May 4, 2026 | 68.80 | 68.80 | 67.38 | 67.49 | 67.49 | -3.45% | 75,721 |
| May 1, 2026 | 70.90 | 71.30 | 69.46 | 69.90 | 69.90 | -1.08% | 62,352 |
| Apr 30, 2026 | 68.39 | 70.99 | 68.39 | 70.66 | 70.66 | 3.80% | 77,543 |
| Apr 29, 2026 | 67.87 | 68.96 | 67.58 | 68.07 | 68.07 | 0.37% | 118,990 |
| Apr 28, 2026 | 67.48 | 68.20 | 66.85 | 67.82 | 67.82 | 0.44% | 99,259 |
| Apr 27, 2026 | 68.31 | 68.31 | 66.14 | 67.52 | 67.52 | 0.57% | 139,404 |
| Apr 24, 2026 | 70.45 | 70.85 | 66.47 | 67.14 | 67.14 | -4.95% | 188,158 |
| Apr 23, 2026 | 71.62 | 72.23 | 70.29 | 70.64 | 70.64 | -1.60% | 98,171 |
| Apr 22, 2026 | 72.14 | 73.46 | 71.15 | 71.79 | 71.79 | 0.27% | 68,250 |
| Apr 21, 2026 | 73.09 | 73.52 | 71.13 | 71.60 | 71.60 | -2.27% | 129,146 |
| Apr 20, 2026 | 73.84 | 73.84 | 72.98 | 73.26 | 73.26 | -1.43% | 90,988 |
| Apr 17, 2026 | 72.75 | 75.65 | 72.75 | 74.32 | 74.32 | 2.82% | 125,219 |
| Apr 16, 2026 | 71.87 | 73.06 | 71.87 | 72.28 | 72.28 | 1.73% | 93,463 |
| Apr 15, 2026 | 72.70 | 73.40 | 70.90 | 71.05 | 71.05 | -2.22% | 134,853 |
| Apr 14, 2026 | 71.65 | 73.31 | 71.45 | 72.66 | 72.66 | 2.25% | 132,608 |
| Apr 13, 2026 | 69.57 | 71.34 | 69.28 | 71.06 | 71.06 | 0.89% | 116,992 |
| Apr 10, 2026 | 69.93 | 70.94 | 68.83 | 70.43 | 70.43 | 1.78% | 78,127 |
| Apr 9, 2026 | 67.95 | 69.53 | 67.29 | 69.20 | 69.20 | -0.93% | 155,220 |
| Apr 8, 2026 | 69.41 | 70.31 | 68.59 | 69.85 | 69.85 | 6.72% | 171,219 |
| Apr 7, 2026 | 65.60 | 65.61 | 63.64 | 65.45 | 65.45 | -0.68% | 176,970 |
| Apr 6, 2026 | 66.36 | 66.38 | 64.88 | 65.90 | 65.90 | -0.21% | 141,703 |
| Apr 2, 2026 | 64.16 | 66.17 | 63.76 | 66.04 | 66.04 | -1.58% | 99,177 |
| Apr 1, 2026 | 66.89 | 68.32 | 66.30 | 67.10 | 67.10 | 0.75% | 184,241 |
| Mar 31, 2026 | 64.92 | 66.65 | 63.82 | 66.60 | 66.60 | 3.66% | 202,155 |
| Mar 30, 2026 | 65.43 | 65.43 | 63.02 | 64.25 | 64.25 | -2.25% | 172,468 |
| Mar 27, 2026 | 65.90 | 66.86 | 65.00 | 65.73 | 65.73 | 0.74% | 139,595 |
| Mar 26, 2026 | 66.11 | 66.57 | 65.05 | 65.25 | 65.25 | -2.44% | 112,274 |
| Mar 25, 2026 | 67.34 | 67.57 | 65.60 | 66.88 | 66.88 | 1.09% | 144,959 |
| Mar 24, 2026 | 65.35 | 66.49 | 64.94 | 66.16 | 66.16 | -0.48% | 91,410 |
| Mar 23, 2026 | 66.23 | 67.56 | 65.91 | 66.48 | 66.48 | 0.35% | 141,580 |
| Mar 20, 2026 | 67.11 | 68.01 | 65.41 | 66.25 | 66.25 | -1.03% | 138,715 |
| Mar 19, 2026 | 64.67 | 68.28 | 64.57 | 66.94 | 66.94 | 1.38% | 141,975 |
| Mar 18, 2026 | 67.21 | 67.27 | 65.78 | 66.03 | 66.03 | -1.37% | 144,728 |
| Mar 17, 2026 | 66.29 | 67.65 | 66.29 | 66.95 | 66.95 | 2.42% | 97,996 |
| Mar 16, 2026 | 65.91 | 66.46 | 64.94 | 65.37 | 65.37 | 1.41% | 114,784 |
| Mar 13, 2026 | 65.51 | 66.43 | 64.11 | 64.46 | 64.46 | -1.12% | 98,613 |
| Mar 12, 2026 | 66.31 | 66.31 | 64.43 | 65.19 | 65.19 | -4.25% | 79,095 |
| Mar 11, 2026 | 67.98 | 68.58 | 67.16 | 68.08 | 68.08 | 1.04% | 93,408 |
| Mar 10, 2026 | 67.99 | 68.95 | 66.90 | 67.38 | 67.38 | -1.33% | 143,994 |
| Mar 9, 2026 | 65.00 | 68.39 | 64.18 | 68.29 | 68.29 | 3.28% | 117,763 |
| Mar 6, 2026 | 67.15 | 67.15 | 65.20 | 66.12 | 66.12 | -3.35% | 59,144 |
| Mar 5, 2026 | 69.45 | 69.45 | 67.11 | 68.41 | 68.41 | -3.89% | 88,738 |
| Mar 4, 2026 | 70.51 | 71.39 | 68.47 | 71.18 | 71.18 | 0.48% | 141,815 |
| Mar 3, 2026 | 70.59 | 70.84 | 67.49 | 70.84 | 70.84 | -4.15% | 163,411 |
| Mar 2, 2026 | 72.31 | 74.38 | 71.34 | 73.91 | 73.91 | -1.53% | 84,511 |
| Feb 27, 2026 | 76.37 | 76.37 | 74.20 | 75.06 | 75.06 | -5.75% | 110,939 |