Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	82.03	82.03	77.31	79.64	79.64	-3.42%	91,449
Feb 25, 2026	82.68	83.34	82.24	82.46	82.46	0.51%	76,837
Feb 24, 2026	81.45	82.33	80.81	82.04	82.04	0.05%	111,283
Feb 23, 2026	84.60	84.71	81.71	82.00	82.00	-2.92%	127,420
Feb 20, 2026	82.01	84.71	82.00	84.47	84.47	5.10%	127,169
Feb 19, 2026	80.41	81.24	79.89	80.37	80.37	0.50%	59,822
Feb 18, 2026	79.88	81.20	79.07	79.97	79.97	-0.01%	110,626
Feb 17, 2026	80.50	80.78	78.50	79.98	79.98	-1.00%	100,705
Feb 13, 2026	80.87	81.89	79.71	80.79	80.79	2.15%	107,825
Feb 12, 2026	79.76	81.20	78.09	79.09	79.09	2.71%	112,918
Feb 11, 2026	76.62	77.80	73.96	77.00	77.00	4.12%	86,955
Feb 10, 2026	73.62	74.21	72.48	73.95	73.95	2.20%	43,535
Feb 9, 2026	70.40	73.10	70.36	72.36	72.36	4.43%	56,366
Feb 6, 2026	67.50	70.50	66.79	69.29	69.29	5.77%	49,729