Skip to main content
Woori Financial Group Inc. (KRX:316140)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,300
+50 (0.18%)
Last updated: Dec 5, 2025, 2:11 PM KST

Woori Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528,250.0028,500.0028,000.0028,500.0028,500.000.88%948,690
Dec 4, 202528,450.0028,750.0027,950.0028,250.0028,250.00-0.88%1,626,865
Dec 3, 202528,500.0028,950.0028,250.0028,500.0028,500.00-1.72%1,772,596
Dec 2, 202527,600.0029,250.0027,350.0029,000.0029,000.005.65%4,214,704
Dec 1, 202526,800.0027,650.0026,600.0027,450.0027,450.003.39%2,937,307
Nov 28, 202526,150.0026,700.0026,000.0026,550.0026,550.001.72%2,093,943
Nov 27, 202526,100.0026,500.0026,100.0026,100.0026,100.00-0.19%970,600
Nov 26, 202526,200.0026,250.0025,950.0026,150.0026,150.001.55%1,274,456
Nov 25, 202525,800.0026,300.0025,650.0025,750.0025,750.00-0.19%1,219,820
Nov 24, 202526,200.0026,350.0025,700.0025,800.0025,800.00-0.58%4,536,450
Nov 21, 202526,100.0026,100.0025,600.0025,950.0025,950.00-0.38%1,305,510
Nov 20, 202526,500.0026,550.0026,050.0026,050.0026,050.00-0.19%1,439,576
Nov 19, 202526,000.0026,300.0025,800.0026,100.0026,100.001.56%2,125,577
Nov 18, 202526,200.0026,400.0025,600.0025,700.0025,700.00-3.02%1,387,406
Nov 17, 202526,600.0026,800.0026,250.0026,500.0026,500.00-1.12%1,293,188
Nov 14, 202526,850.0027,200.0026,550.0026,800.0026,800.00-0.74%1,618,093
Nov 13, 202527,100.0027,650.0026,800.0027,000.0027,000.00-2,630,875
Nov 12, 202526,100.0027,100.0025,950.0027,000.0027,000.003.65%3,135,405
Nov 11, 202526,200.0026,500.0025,900.0026,050.0026,050.00-0.57%1,937,601
Nov 10, 202526,250.0026,850.0026,100.0026,200.0026,200.001.95%3,344,013
Nov 7, 202526,900.0026,950.0025,400.0025,700.0025,700.00-3.38%2,750,063
Nov 6, 202526,350.0026,950.0026,100.0026,600.0026,400.002.31%3,934,071
Nov 5, 202526,600.0026,600.0025,650.0026,000.0025,804.51-0.95%2,654,620
Nov 4, 202525,400.0026,450.0025,300.0026,250.0026,052.632.94%4,315,395
Nov 3, 202525,400.0025,600.0025,200.0025,500.0025,308.270.39%1,795,113
Oct 31, 202525,700.0025,750.0025,350.0025,400.0025,209.02-0.39%2,130,997
Oct 30, 202525,300.0026,100.0025,300.0025,500.0025,308.27-2,588,281
Oct 29, 202526,150.0026,200.0025,300.0025,500.0025,308.27-1.54%1,890,431
Oct 28, 202525,650.0026,000.0025,450.0025,900.0025,705.260.19%1,723,058
Oct 27, 202525,600.0025,900.0025,500.0025,850.0025,655.641.37%1,657,636
Oct 24, 202525,800.0025,900.0025,400.0025,500.0025,308.27-0.39%1,691,308
Oct 23, 202525,800.0026,050.0025,400.0025,600.0025,407.52-2.29%2,182,493
Oct 22, 202526,000.0026,300.0025,750.0026,200.0026,003.01-1,803,056
Oct 21, 202525,900.0026,600.0025,700.0026,200.0026,003.010.96%1,856,665
Oct 20, 202525,400.0026,000.0025,100.0025,950.0025,754.892.37%1,505,743
Oct 17, 202525,250.0025,500.0025,050.0025,350.0025,159.40-1.17%1,485,449
Oct 16, 202525,550.0025,850.0025,450.0025,650.0025,457.140.39%1,544,173
Oct 15, 202525,050.0025,700.0025,000.0025,550.0025,357.892.82%1,138,563
Oct 14, 202524,900.0025,300.0024,650.0024,850.0024,663.16-1.19%1,425,462
Oct 13, 202525,300.0025,300.0024,750.0025,150.0024,960.90-0.79%2,077,888
Oct 10, 202526,250.0026,250.0025,300.0025,350.0025,159.40-2.69%2,432,041
Oct 2, 202526,200.0026,600.0025,900.0026,050.0025,854.14-1,887,118
Oct 1, 202526,050.0026,150.0025,650.0026,050.0025,854.140.39%807,906
Sep 30, 202526,800.0026,800.0025,850.0025,950.0025,754.89-2.44%2,031,747
Sep 29, 202526,600.0026,850.0026,400.0026,600.0026,400.001.53%1,427,066
Sep 26, 202526,500.0026,550.0026,000.0026,200.0026,003.01-2.06%2,175,325
Sep 25, 202526,450.0026,850.0026,400.0026,750.0026,548.870.38%2,066,869
Sep 24, 202526,550.0026,650.0026,300.0026,650.0026,449.620.76%1,457,574
Sep 23, 202526,100.0026,500.0026,050.0026,450.0026,251.130.38%1,166,667
Sep 22, 202526,600.0026,775.0026,250.0026,350.0026,151.88-1.86%1,124,793
Sep 19, 202526,100.0026,850.0026,000.0026,850.0026,648.122.87%3,726,019
Sep 18, 202526,100.0026,250.0025,800.0026,100.0025,903.76-0.38%1,309,432
Sep 17, 202526,700.0026,700.0026,050.0026,200.0026,003.01-2.06%1,381,231
Sep 16, 202526,600.0026,950.0026,350.0026,750.0026,548.871.13%2,606,875
Sep 15, 202525,650.0026,600.0025,550.0026,450.0026,251.133.12%1,984,146
Sep 12, 202525,750.0025,850.0025,400.0025,650.0025,457.140.79%1,392,772
Sep 11, 202525,700.0025,800.0025,050.0025,450.0025,258.65-1.17%2,241,200
Sep 10, 202524,700.0025,900.0024,600.0025,750.0025,556.394.25%2,911,094
Sep 9, 202524,400.0024,750.0024,250.0024,700.0024,514.291.86%1,335,898
Sep 8, 202524,200.0024,350.0023,750.0024,250.0024,067.67-0.21%1,234,920
Sep 5, 202524,350.0024,450.0024,050.0024,300.0024,117.29-0.21%898,346
Sep 4, 202524,650.0024,650.0024,150.0024,350.0024,166.92-1.62%1,123,215
Sep 3, 202524,550.0024,900.0024,550.0024,750.0024,563.91-451,899
Sep 2, 202524,400.0024,750.0024,400.0024,750.0024,563.911.02%635,347
Sep 1, 202524,900.0024,950.0024,350.0024,500.0024,315.79-1.21%869,334
Aug 29, 202525,000.0025,100.0024,700.0024,800.0024,613.53-1,122,816
Aug 28, 202524,850.0025,300.0024,800.0024,800.0024,613.53-1.00%1,019,927
Aug 27, 202524,800.0025,100.0024,700.0025,050.0024,861.651.62%699,483
Aug 26, 202525,000.0025,000.0024,650.0024,650.0024,464.66-1.40%4,084,593
Aug 25, 202525,000.0025,150.0024,850.0025,000.0024,812.030.40%802,075
Aug 22, 202524,900.0025,300.0024,800.0024,900.0024,712.780.40%1,062,815
Aug 21, 202525,050.0025,050.0024,700.0024,800.0024,613.53-1,468,191
Aug 20, 202524,900.0025,000.0024,050.0024,800.0024,613.530.40%1,691,692
Aug 19, 202524,850.0024,850.0024,500.0024,700.0024,514.29-1,402,813
Aug 18, 202525,100.0025,250.0024,450.0024,700.0024,514.29-2.95%1,701,630
Aug 14, 202525,300.0025,500.0025,100.0025,450.0025,258.650.79%1,694,051
Aug 13, 202525,150.0025,500.0025,100.0025,250.0025,060.150.60%1,053,541
Aug 12, 202524,850.0025,550.0024,850.0025,100.0024,911.280.60%1,061,146
Aug 11, 202525,150.0025,400.0024,750.0024,950.0024,762.41-0.99%941,651
Aug 8, 202525,150.0025,300.0024,750.0025,200.0025,010.53-0.59%1,381,061
Aug 7, 202524,900.0025,350.0024,800.0025,350.0025,159.401.20%1,573,285
Aug 6, 202524,700.0025,100.0024,700.0025,050.0024,663.160.60%1,181,727
Aug 5, 202524,550.0024,950.0024,500.0024,900.0024,515.472.68%1,671,946
Aug 4, 202523,450.0024,400.0023,400.0024,250.0023,875.512.75%1,506,850
Aug 1, 202524,300.0024,350.0023,550.0023,600.0023,235.55-4.45%2,052,564
Jul 31, 202524,750.0025,000.0024,300.0024,700.0024,318.56-1.20%1,263,832
Jul 30, 202524,650.0025,050.0024,600.0025,000.0024,613.931.42%1,072,549
Jul 29, 202524,350.0024,850.0024,250.0024,650.0024,269.34-1,798,981
Jul 28, 202525,500.0025,500.0024,450.0024,650.0024,269.34-3.52%2,905,716
Jul 25, 202525,150.0026,100.0025,150.0025,550.0025,155.440.59%1,847,938
Jul 24, 202525,350.0025,950.0025,250.0025,400.0025,007.750.99%1,776,803
Jul 23, 202525,250.0025,550.0025,000.0025,150.0024,761.610.80%2,051,536
Jul 22, 202525,050.0025,500.0024,700.0024,950.0024,564.70-1,660,719
Jul 21, 202524,500.0025,100.0024,500.0024,950.0024,564.700.40%1,604,998
Jul 18, 202525,000.0025,350.0024,600.0024,850.0024,466.25-1.39%1,947,641
Jul 17, 202525,150.0025,500.0024,750.0025,200.0024,810.841.00%1,908,554
Jul 16, 202526,500.0026,600.0024,650.0024,950.0024,564.70-6.73%5,459,914
Jul 15, 202527,000.0027,100.0026,500.0026,750.0026,336.910.19%2,740,907
Jul 14, 202525,900.0026,800.0025,800.0026,700.0026,287.683.29%2,788,163
Jul 11, 202525,150.0025,950.0025,050.0025,850.0025,450.802.58%2,567,076