Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	62.50	62.83	61.44	61.89	61.89	-2.34%	220,822
May 15, 2026	62.60	63.41	61.23	63.37	63.37	-1.25%	106,438
May 14, 2026	64.01	64.85	63.73	64.17	64.17	0.77%	85,149
May 13, 2026	63.28	63.92	61.86	63.68	63.68	-0.72%	231,605
May 12, 2026	63.34	64.28	62.93	64.14	64.14	-2.83%	153,652
May 11, 2026	68.52	68.53	65.92	66.01	66.01	-5.59%	152,295
May 8, 2026	69.00	69.97	68.80	69.92	69.92	2.33%	87,472
May 7, 2026	69.15	69.23	67.68	68.33	68.33	-0.61%	94,782
May 6, 2026	68.32	69.37	68.05	68.75	68.75	-1.83%	142,454
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%	78,741
May 1, 2026	70.90	71.30	69.46	69.90	69.90	-1.08%	66,570
Apr 30, 2026	68.39	70.99	68.39	70.66	70.66	3.80%	78,536
Apr 29, 2026	67.87	68.96	67.58	68.07	68.07	0.37%	134,482
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%	201,535
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%	68,714
Apr 21, 2026	73.09	73.52	71.13	71.60	71.60	-2.27%	129,507
Apr 20, 2026	73.84	73.84	72.98	73.26	73.26	-1.43%	94,132
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%	134,864
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%	95,025
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%	171,590
Apr 7, 2026	65.60	65.61	63.64	65.45	65.45	-0.68%	177,547
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%	175,584
Mar 27, 2026	65.90	66.86	65.00	65.73	65.73	0.74%	140,084
Mar 26, 2026	66.11	66.57	65.05	65.25	65.25	-2.44%	112,811
Mar 25, 2026	67.34	67.57	65.60	66.88	66.88	1.09%	155,778
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%	138,737
Mar 19, 2026	64.67	68.28	64.57	66.94	66.94	1.38%	142,239