Woori Financial Group Inc. (KRX:316140)
South Korea
· Delayed Price · Currency is KRW 31,550
-1,500 (-4.54%)
At close: Mar 9, 2026
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,900.00 | 31,200.00 | 30,300.00 | 31,100.00 | - | -5.90% | 171,456 |
| Mar 6, 2026 | 32,050.00 | 33,200.00 | 32,000.00 | 33,050.00 | 33,050.00 | -2.07% | 2,838,530 |
| Mar 5, 2026 | 34,150.00 | 34,700.00 | 33,250.00 | 33,750.00 | 33,750.00 | 6.13% | 3,992,587 |
| Mar 4, 2026 | 33,600.00 | 34,750.00 | 31,250.00 | 31,800.00 | 31,800.00 | -9.92% | 4,033,523 |
| Mar 3, 2026 | 35,850.00 | 36,300.00 | 35,050.00 | 35,300.00 | 35,300.00 | -1.94% | 3,672,507 |
| Feb 27, 2026 | 37,500.00 | 37,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | -4.89% | 7,091,426 |
| Feb 26, 2026 | 38,350.00 | 38,400.00 | 37,400.00 | 37,850.00 | 37,850.00 | -2.95% | 3,233,057 |
| Feb 25, 2026 | 38,300.00 | 39,400.00 | 38,300.00 | 39,000.00 | 38,240.00 | -0.26% | 3,099,912 |
| Feb 24, 2026 | 40,100.00 | 40,100.00 | 38,500.00 | 39,100.00 | 38,338.05 | -2.98% | 3,316,536 |
| Feb 23, 2026 | 41,450.00 | 41,450.00 | 39,850.00 | 40,300.00 | 39,514.67 | -1.23% | 2,547,463 |
| Feb 20, 2026 | 39,750.00 | 40,800.00 | 39,650.00 | 40,800.00 | 40,004.92 | 3.55% | 2,382,913 |
| Feb 19, 2026 | 39,050.00 | 39,800.00 | 38,350.00 | 39,400.00 | 38,632.21 | 1.16% | 3,611,313 |
| Feb 13, 2026 | 40,100.00 | 41,500.00 | 38,950.00 | 38,950.00 | 38,190.97 | -0.51% | 4,738,294 |
| Feb 12, 2026 | 39,750.00 | 39,750.00 | 37,700.00 | 39,150.00 | 38,387.08 | 3.43% | 3,911,032 |
| Feb 11, 2026 | 36,150.00 | 38,450.00 | 35,950.00 | 37,850.00 | 37,112.41 | 6.32% | 3,883,234 |
| Feb 10, 2026 | 35,700.00 | 36,500.00 | 35,100.00 | 35,600.00 | 34,906.26 | 3.04% | 2,991,759 |
| Feb 9, 2026 | 33,500.00 | 35,350.00 | 33,350.00 | 34,550.00 | 33,876.72 | 6.47% | 2,950,430 |
| Feb 6, 2026 | 31,550.00 | 32,550.00 | 30,800.00 | 32,450.00 | 31,817.64 | 1.72% | 2,762,317 |
| Feb 5, 2026 | 32,000.00 | 32,600.00 | 31,550.00 | 31,900.00 | 31,278.36 | -0.47% | 1,737,020 |
| Feb 4, 2026 | 31,450.00 | 32,600.00 | 31,300.00 | 32,050.00 | 31,425.44 | 2.40% | 2,155,585 |
| Feb 3, 2026 | 30,600.00 | 31,350.00 | 30,500.00 | 31,300.00 | 30,690.05 | 3.99% | 1,751,459 |
| Feb 2, 2026 | 30,350.00 | 31,300.00 | 29,700.00 | 30,100.00 | 29,513.44 | -0.50% | 2,752,836 |
| Jan 30, 2026 | 30,250.00 | 30,800.00 | 30,150.00 | 30,250.00 | 29,660.51 | -0.82% | 2,015,806 |
| Jan 29, 2026 | 30,400.00 | 30,700.00 | 29,650.00 | 30,500.00 | 29,905.64 | 0.99% | 1,506,269 |
| Jan 28, 2026 | 30,650.00 | 31,000.00 | 30,050.00 | 30,200.00 | 29,611.49 | -1.47% | 1,661,175 |
| Jan 27, 2026 | 29,600.00 | 30,700.00 | 29,550.00 | 30,650.00 | 30,052.72 | 3.72% | 2,048,097 |
| Jan 26, 2026 | 29,400.00 | 30,100.00 | 29,400.00 | 29,550.00 | 28,974.15 | - | 1,692,631 |
| Jan 23, 2026 | 29,050.00 | 29,550.00 | 28,750.00 | 29,550.00 | 28,974.15 | 1.55% | 1,934,125 |
| Jan 22, 2026 | 28,600.00 | 29,200.00 | 28,250.00 | 29,100.00 | 28,532.92 | 0.87% | 2,347,591 |
| Jan 21, 2026 | 28,200.00 | 28,950.00 | 28,000.00 | 28,850.00 | 28,287.79 | 1.58% | 2,054,412 |
| Jan 20, 2026 | 27,500.00 | 28,450.00 | 27,500.00 | 28,400.00 | 27,846.56 | 3.09% | 2,466,818 |
| Jan 19, 2026 | 27,650.00 | 27,700.00 | 27,450.00 | 27,550.00 | 27,013.13 | -1.25% | 1,414,917 |
| Jan 16, 2026 | 28,050.00 | 28,050.00 | 27,550.00 | 27,900.00 | 27,356.31 | -0.36% | 1,689,585 |
| Jan 15, 2026 | 27,800.00 | 28,300.00 | 27,550.00 | 28,000.00 | 27,454.36 | -0.18% | 1,925,399 |
| Jan 14, 2026 | 27,850.00 | 28,050.00 | 27,500.00 | 28,050.00 | 27,503.38 | 0.72% | 1,715,322 |
| Jan 13, 2026 | 27,550.00 | 27,900.00 | 27,350.00 | 27,850.00 | 27,307.28 | 1.27% | 1,439,342 |
| Jan 12, 2026 | 27,450.00 | 27,500.00 | 27,000.00 | 27,500.00 | 26,964.10 | 0.73% | 1,218,154 |
| Jan 9, 2026 | 27,400.00 | 27,900.00 | 27,200.00 | 27,300.00 | 26,768.00 | 0.18% | 1,907,249 |
| Jan 8, 2026 | 27,600.00 | 27,700.00 | 27,200.00 | 27,250.00 | 26,718.97 | -1.80% | 1,598,398 |
| Jan 7, 2026 | 27,950.00 | 28,100.00 | 27,400.00 | 27,750.00 | 27,209.23 | -1.94% | 1,953,457 |
| Jan 6, 2026 | 28,050.00 | 28,350.00 | 27,800.00 | 28,300.00 | 27,748.51 | 1.43% | 1,603,819 |
| Jan 5, 2026 | 27,750.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,356.31 | -0.53% | 1,554,391 |
| Jan 2, 2026 | 28,100.00 | 28,100.00 | 27,500.00 | 28,050.00 | 27,503.38 | 0.18% | 1,116,480 |
| Dec 30, 2025 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 27,454.36 | -0.88% | 1,147,600 |
| Dec 29, 2025 | 27,850.00 | 28,350.00 | 27,550.00 | 28,250.00 | 27,699.49 | -0.18% | 1,070,378 |
| Dec 26, 2025 | 28,350.00 | 28,700.00 | 28,150.00 | 28,300.00 | 27,748.51 | -0.70% | 878,200 |
| Dec 24, 2025 | 28,300.00 | 28,550.00 | 28,100.00 | 28,500.00 | 27,944.62 | 1.06% | 703,176 |
| Dec 23, 2025 | 28,450.00 | 28,700.00 | 28,150.00 | 28,200.00 | 27,650.46 | -0.88% | 875,595 |
| Dec 22, 2025 | 28,100.00 | 28,450.00 | 27,950.00 | 28,450.00 | 27,895.59 | 2.52% | 1,355,729 |
| Dec 19, 2025 | 27,650.00 | 27,950.00 | 27,550.00 | 27,750.00 | 27,209.23 | 1.28% | 1,630,637 |
| Dec 18, 2025 | 27,550.00 | 27,600.00 | 27,200.00 | 27,400.00 | 26,866.05 | -1.08% | 891,747 |
| Dec 17, 2025 | 27,600.00 | 27,800.00 | 27,150.00 | 27,700.00 | 27,160.21 | 1.28% | 1,122,902 |
| Dec 16, 2025 | 27,950.00 | 28,150.00 | 27,300.00 | 27,350.00 | 26,817.03 | -0.18% | 1,872,357 |
| Dec 15, 2025 | 27,600.00 | 27,800.00 | 27,250.00 | 27,400.00 | 26,866.05 | -0.90% | 1,268,153 |
| Dec 12, 2025 | 28,000.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,111.18 | 0.55% | 1,924,981 |
| Dec 11, 2025 | 28,050.00 | 28,150.00 | 27,500.00 | 27,500.00 | 26,964.10 | -0.18% | 2,865,617 |
| Dec 10, 2025 | 28,200.00 | 28,200.00 | 27,500.00 | 27,550.00 | 27,013.13 | -1.43% | 1,418,853 |
| Dec 9, 2025 | 28,150.00 | 28,300.00 | 27,650.00 | 27,950.00 | 27,405.33 | -0.36% | 1,572,181 |
| Dec 8, 2025 | 28,650.00 | 28,650.00 | 27,600.00 | 28,050.00 | 27,503.38 | -1.58% | 1,379,986 |
| Dec 5, 2025 | 28,250.00 | 28,500.00 | 28,000.00 | 28,500.00 | 27,944.62 | 0.88% | 948,690 |
| Dec 4, 2025 | 28,450.00 | 28,750.00 | 27,950.00 | 28,250.00 | 27,699.49 | -0.88% | 1,626,865 |
| Dec 3, 2025 | 28,500.00 | 28,950.00 | 28,250.00 | 28,500.00 | 27,944.62 | -1.72% | 1,772,596 |
| Dec 2, 2025 | 27,600.00 | 29,250.00 | 27,350.00 | 29,000.00 | 28,434.87 | 5.65% | 4,214,704 |
| Dec 1, 2025 | 26,800.00 | 27,650.00 | 26,600.00 | 27,450.00 | 26,915.08 | 3.39% | 2,937,307 |
| Nov 28, 2025 | 26,150.00 | 26,700.00 | 26,000.00 | 26,550.00 | 26,032.62 | 1.72% | 2,093,981 |
| Nov 27, 2025 | 26,100.00 | 26,500.00 | 26,100.00 | 26,100.00 | 25,591.38 | -0.19% | 970,600 |
| Nov 26, 2025 | 26,200.00 | 26,250.00 | 25,950.00 | 26,150.00 | 25,640.41 | 1.55% | 1,274,456 |
| Nov 25, 2025 | 25,800.00 | 26,300.00 | 25,650.00 | 25,750.00 | 25,248.21 | -0.19% | 1,219,820 |
| Nov 24, 2025 | 26,200.00 | 26,350.00 | 25,700.00 | 25,800.00 | 25,297.23 | -0.58% | 4,885,450 |
| Nov 21, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,950.00 | 25,444.31 | -0.38% | 1,305,510 |
| Nov 20, 2025 | 26,500.00 | 26,550.00 | 26,050.00 | 26,050.00 | 25,542.36 | -0.19% | 1,439,576 |
| Nov 19, 2025 | 26,000.00 | 26,300.00 | 25,800.00 | 26,100.00 | 25,591.38 | 1.56% | 2,125,577 |
| Nov 18, 2025 | 26,200.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,199.18 | -3.02% | 1,387,406 |
| Nov 17, 2025 | 26,600.00 | 26,800.00 | 26,250.00 | 26,500.00 | 25,983.59 | -1.12% | 1,293,188 |
| Nov 14, 2025 | 26,850.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,277.74 | -0.74% | 1,618,093 |
| Nov 13, 2025 | 27,100.00 | 27,650.00 | 26,800.00 | 27,000.00 | 26,473.85 | - | 2,630,875 |
| Nov 12, 2025 | 26,100.00 | 27,100.00 | 25,950.00 | 27,000.00 | 26,473.85 | 3.65% | 3,135,405 |
| Nov 11, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,050.00 | 25,542.36 | -0.57% | 1,937,601 |
| Nov 10, 2025 | 26,250.00 | 26,850.00 | 26,100.00 | 26,200.00 | 25,689.44 | 1.95% | 3,344,013 |
| Nov 7, 2025 | 26,900.00 | 26,950.00 | 25,400.00 | 25,700.00 | 25,199.18 | -3.38% | 2,750,063 |
| Nov 6, 2025 | 26,350.00 | 26,950.00 | 26,100.00 | 26,600.00 | 25,885.54 | 2.31% | 3,934,071 |
| Nov 5, 2025 | 26,600.00 | 26,600.00 | 25,650.00 | 26,000.00 | 25,301.65 | -0.95% | 2,654,620 |
| Nov 4, 2025 | 25,400.00 | 26,450.00 | 25,300.00 | 26,250.00 | 25,544.94 | 2.94% | 4,315,395 |
| Nov 3, 2025 | 25,400.00 | 25,600.00 | 25,200.00 | 25,500.00 | 24,815.08 | 0.39% | 1,795,113 |
| Oct 31, 2025 | 25,700.00 | 25,750.00 | 25,350.00 | 25,400.00 | 24,717.77 | -0.39% | 2,130,997 |
| Oct 30, 2025 | 25,300.00 | 26,100.00 | 25,300.00 | 25,500.00 | 24,815.08 | - | 2,588,281 |
| Oct 29, 2025 | 26,150.00 | 26,200.00 | 25,300.00 | 25,500.00 | 24,815.08 | -1.54% | 1,890,431 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,450.00 | 25,900.00 | 25,204.34 | 0.19% | 1,723,058 |
| Oct 27, 2025 | 25,600.00 | 25,900.00 | 25,500.00 | 25,850.00 | 25,155.68 | 1.37% | 1,657,636 |
| Oct 24, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,500.00 | 24,815.08 | -0.39% | 1,691,308 |
| Oct 23, 2025 | 25,800.00 | 26,050.00 | 25,400.00 | 25,600.00 | 24,912.40 | -2.29% | 2,182,493 |
| Oct 22, 2025 | 26,000.00 | 26,300.00 | 25,750.00 | 26,200.00 | 25,496.28 | - | 1,803,056 |
| Oct 21, 2025 | 25,900.00 | 26,600.00 | 25,700.00 | 26,200.00 | 25,496.28 | 0.96% | 1,856,665 |
| Oct 20, 2025 | 25,400.00 | 26,000.00 | 25,100.00 | 25,950.00 | 25,253.00 | 2.37% | 1,505,743 |
| Oct 17, 2025 | 25,250.00 | 25,500.00 | 25,050.00 | 25,350.00 | 24,669.11 | -1.17% | 1,485,449 |
| Oct 16, 2025 | 25,550.00 | 25,850.00 | 25,450.00 | 25,650.00 | 24,961.05 | 0.39% | 1,544,173 |
| Oct 15, 2025 | 25,050.00 | 25,700.00 | 25,000.00 | 25,550.00 | 24,863.74 | 2.82% | 1,138,563 |
| Oct 14, 2025 | 24,900.00 | 25,300.00 | 24,650.00 | 24,850.00 | 24,182.54 | -1.19% | 1,425,462 |
| Oct 13, 2025 | 25,300.00 | 25,300.00 | 24,750.00 | 25,150.00 | 24,474.48 | -0.79% | 2,077,888 |
| Oct 10, 2025 | 26,250.00 | 26,250.00 | 25,300.00 | 25,350.00 | 24,669.11 | -2.69% | 2,432,041 |