Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
58.27
+0.53 (0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.20 | 59.29 | 57.78 | 58.27 | 58.27 | 0.92% | 54,302 |
| Dec 4, 2025 | 57.95 | 57.95 | 57.48 | 57.74 | 57.74 | -1.57% | 46,568 |
| Dec 3, 2025 | 58.88 | 58.88 | 58.27 | 58.66 | 58.66 | -1.21% | 46,587 |
| Dec 2, 2025 | 58.20 | 59.88 | 58.10 | 59.38 | 59.38 | 4.93% | 71,895 |
| Dec 1, 2025 | 55.99 | 56.90 | 55.80 | 56.59 | 56.59 | 2.98% | 55,375 |
| Nov 28, 2025 | 55.19 | 55.36 | 54.62 | 54.95 | 54.95 | 0.48% | 43,674 |
| Nov 26, 2025 | 53.94 | 54.90 | 53.86 | 54.69 | 54.69 | 1.28% | 93,690 |
| Nov 25, 2025 | 53.15 | 54.02 | 52.96 | 54.00 | 54.00 | 0.39% | 69,365 |
| Nov 24, 2025 | 52.85 | 53.87 | 52.78 | 53.79 | 53.79 | 0.52% | 53,154 |
| Nov 21, 2025 | 53.25 | 53.93 | 52.55 | 53.51 | 53.51 | 0.89% | 37,684 |
| Nov 20, 2025 | 53.93 | 54.15 | 52.70 | 53.04 | 53.04 | -1.98% | 55,381 |
| Nov 19, 2025 | 53.60 | 54.19 | 53.54 | 54.11 | 54.11 | 0.93% | 48,429 |
| Nov 18, 2025 | 52.93 | 53.98 | 48.83 | 53.61 | 53.61 | -0.61% | 73,409 |
| Nov 17, 2025 | 54.92 | 54.92 | 53.48 | 53.94 | 53.94 | -3.28% | 46,883 |
| Nov 14, 2025 | 55.31 | 55.91 | 55.31 | 55.77 | 55.77 | 1.33% | 50,555 |
| Nov 13, 2025 | 55.75 | 55.87 | 54.90 | 55.04 | 55.04 | -1.70% | 56,110 |
| Nov 12, 2025 | 55.32 | 56.09 | 55.17 | 55.99 | 55.99 | 3.11% | 63,211 |
| Nov 11, 2025 | 53.77 | 54.40 | 53.76 | 54.30 | 54.30 | -1.02% | 47,371 |
| Nov 10, 2025 | 54.38 | 54.94 | 54.29 | 54.86 | 54.86 | 1.78% | 51,459 |
| Nov 7, 2025 | 53.95 | 53.95 | 53.03 | 53.90 | 53.58 | -3.56% | 55,720 |
| Nov 6, 2025 | 55.37 | 55.97 | 55.17 | 55.89 | 55.56 | 1.34% | 49,470 |
| Nov 5, 2025 | 54.42 | 55.24 | 54.27 | 55.15 | 54.82 | -0.05% | 57,395 |
| Nov 4, 2025 | 54.42 | 55.70 | 54.42 | 55.18 | 54.85 | 2.15% | 70,287 |
| Nov 3, 2025 | 53.85 | 54.17 | 53.32 | 54.02 | 53.70 | 0.75% | 58,145 |
| Oct 31, 2025 | 53.73 | 53.78 | 53.01 | 53.62 | 53.30 | -0.20% | 32,910 |
| Oct 30, 2025 | 53.54 | 53.82 | 53.03 | 53.73 | 53.41 | -0.33% | 41,270 |
| Oct 29, 2025 | 55.03 | 55.03 | 53.47 | 53.91 | 53.59 | -2.43% | 37,008 |
| Oct 28, 2025 | 54.14 | 55.25 | 54.00 | 55.25 | 54.92 | 2.22% | 38,249 |
| Oct 27, 2025 | 54.55 | 54.55 | 53.82 | 54.05 | 53.73 | 0.04% | 39,141 |
| Oct 24, 2025 | 54.02 | 54.35 | 53.57 | 54.03 | 53.71 | 0.04% | 52,396 |
| Oct 23, 2025 | 53.89 | 54.37 | 53.10 | 54.01 | 53.69 | -1.41% | 45,572 |
| Oct 22, 2025 | 54.98 | 55.00 | 54.32 | 54.78 | 54.46 | -0.02% | 30,747 |
| Oct 21, 2025 | 54.80 | 55.00 | 54.50 | 54.79 | 54.47 | -0.09% | 27,302 |
| Oct 20, 2025 | 54.58 | 55.44 | 53.93 | 54.84 | 54.52 | 1.14% | 34,611 |
| Oct 17, 2025 | 53.74 | 54.40 | 53.05 | 54.22 | 53.90 | -0.11% | 39,147 |
| Oct 16, 2025 | 54.64 | 55.00 | 53.85 | 54.28 | 53.96 | 0.28% | 37,637 |
| Oct 15, 2025 | 53.45 | 54.46 | 53.45 | 54.13 | 53.81 | 2.77% | 58,314 |
| Oct 14, 2025 | 52.62 | 53.29 | 52.00 | 52.67 | 52.36 | -2.08% | 178,219 |
| Oct 13, 2025 | 53.96 | 54.00 | 53.00 | 53.79 | 53.47 | 1.53% | 63,728 |
| Oct 10, 2025 | 54.40 | 54.53 | 52.84 | 52.98 | 52.67 | -5.73% | 52,937 |
| Oct 9, 2025 | 56.50 | 56.50 | 55.76 | 56.20 | 55.87 | -0.02% | 25,192 |
| Oct 8, 2025 | 56.30 | 56.45 | 55.35 | 56.21 | 55.88 | -0.23% | 33,283 |
| Oct 7, 2025 | 56.50 | 56.99 | 55.79 | 56.34 | 56.01 | -0.84% | 49,201 |
| Oct 6, 2025 | 56.10 | 56.82 | 55.60 | 56.82 | 56.48 | 1.19% | 60,048 |
| Oct 3, 2025 | 55.99 | 56.25 | 55.47 | 56.15 | 55.82 | 0.95% | 32,826 |
| Oct 2, 2025 | 56.63 | 56.63 | 55.52 | 55.62 | 55.29 | -2.11% | 26,384 |
| Oct 1, 2025 | 56.00 | 56.82 | 55.84 | 56.82 | 56.48 | 1.19% | 52,001 |
| Sep 30, 2025 | 55.98 | 56.33 | 54.95 | 56.15 | 55.82 | -1.73% | 57,181 |
| Sep 29, 2025 | 56.98 | 57.44 | 56.51 | 57.14 | 56.80 | 1.28% | 51,715 |
| Sep 26, 2025 | 56.30 | 56.48 | 55.23 | 56.42 | 56.09 | -0.67% | 33,737 |
| Sep 25, 2025 | 57.12 | 57.12 | 56.43 | 56.80 | 56.46 | -0.14% | 28,147 |
| Sep 24, 2025 | 57.49 | 57.50 | 56.69 | 56.88 | 56.54 | -0.84% | 33,971 |
| Sep 23, 2025 | 57.40 | 57.59 | 56.50 | 57.36 | 57.02 | 0.19% | 31,849 |
| Sep 22, 2025 | 57.18 | 57.37 | 56.75 | 57.25 | 56.91 | -0.56% | 32,855 |
| Sep 19, 2025 | 57.58 | 57.58 | 57.18 | 57.57 | 57.23 | 1.39% | 30,737 |
| Sep 18, 2025 | 56.46 | 57.21 | 56.15 | 56.78 | 56.44 | -0.37% | 57,869 |
| Sep 17, 2025 | 57.15 | 57.60 | 56.74 | 56.99 | 56.65 | -1.33% | 36,606 |
| Sep 16, 2025 | 57.48 | 57.79 | 57.40 | 57.76 | 57.42 | 1.12% | 52,617 |
| Sep 15, 2025 | 57.00 | 57.18 | 56.64 | 57.12 | 56.78 | 2.49% | 30,623 |
| Sep 12, 2025 | 55.35 | 55.99 | 55.21 | 55.73 | 55.40 | 0.78% | 37,676 |
| Sep 11, 2025 | 55.83 | 55.87 | 54.84 | 55.30 | 54.97 | -2.07% | 61,636 |
| Sep 10, 2025 | 55.06 | 56.47 | 55.05 | 56.47 | 56.14 | 4.87% | 40,948 |
| Sep 9, 2025 | 53.76 | 54.38 | 53.31 | 53.85 | 53.53 | 1.68% | 52,635 |
| Sep 8, 2025 | 52.93 | 53.93 | 52.51 | 52.96 | 52.65 | 0.09% | 57,426 |
| Sep 5, 2025 | 53.58 | 53.58 | 52.62 | 52.91 | 52.60 | -0.60% | 59,357 |
| Sep 4, 2025 | 53.18 | 53.32 | 52.43 | 53.23 | 52.92 | -1.84% | 57,671 |
| Sep 3, 2025 | 53.97 | 54.38 | 53.64 | 54.23 | 53.91 | 0.97% | 49,490 |
| Sep 2, 2025 | 53.58 | 53.74 | 53.22 | 53.71 | 53.39 | -0.11% | 28,755 |
| Aug 29, 2025 | 53.94 | 53.94 | 53.30 | 53.77 | 53.45 | -0.83% | 161,409 |
| Aug 28, 2025 | 54.21 | 54.33 | 53.78 | 54.22 | 53.90 | -0.18% | 38,897 |
| Aug 27, 2025 | 53.40 | 54.42 | 53.40 | 54.32 | 54.00 | 2.09% | 32,322 |
| Aug 26, 2025 | 53.54 | 53.54 | 53.00 | 53.21 | 52.90 | -1.00% | 36,145 |
| Aug 25, 2025 | 54.30 | 54.30 | 53.50 | 53.75 | 53.43 | -1.90% | 32,192 |
| Aug 22, 2025 | 53.19 | 54.80 | 53.19 | 54.79 | 54.47 | 3.05% | 29,985 |
| Aug 21, 2025 | 53.19 | 53.51 | 52.94 | 53.17 | 52.86 | - | 27,041 |
| Aug 20, 2025 | 53.24 | 53.41 | 53.12 | 53.17 | 52.86 | 0.13% | 25,691 |
| Aug 19, 2025 | 53.35 | 53.58 | 53.00 | 53.10 | 52.79 | -0.45% | 32,624 |
| Aug 18, 2025 | 54.07 | 54.07 | 52.96 | 53.34 | 53.02 | -2.61% | 51,373 |
| Aug 15, 2025 | 55.63 | 55.63 | 54.64 | 54.77 | 54.45 | -0.56% | 29,277 |
| Aug 14, 2025 | 55.38 | 55.38 | 54.66 | 55.08 | 54.75 | -0.70% | 34,434 |
| Aug 13, 2025 | 55.63 | 55.63 | 54.99 | 55.47 | 55.14 | 0.49% | 20,649 |
| Aug 12, 2025 | 55.25 | 55.25 | 54.41 | 55.20 | 54.87 | 2.35% | 30,930 |
| Aug 11, 2025 | 54.31 | 54.31 | 53.27 | 53.93 | 53.61 | -1.46% | 50,355 |
| Aug 8, 2025 | 54.36 | 55.00 | 53.66 | 54.73 | 54.41 | 0.02% | 31,247 |
| Aug 7, 2025 | 54.64 | 54.72 | 54.12 | 54.72 | 54.06 | 1.16% | 42,511 |
| Aug 6, 2025 | 54.02 | 54.32 | 53.81 | 54.09 | 53.44 | 0.58% | 31,992 |
| Aug 5, 2025 | 53.19 | 53.78 | 53.12 | 53.78 | 53.13 | 3.03% | 31,256 |
| Aug 4, 2025 | 51.92 | 52.69 | 51.92 | 52.20 | 51.57 | 1.50% | 33,999 |
| Aug 1, 2025 | 51.25 | 51.75 | 50.38 | 51.43 | 50.81 | -2.76% | 81,119 |
| Jul 31, 2025 | 52.86 | 53.50 | 52.78 | 52.89 | 52.25 | -1.03% | 129,277 |
| Jul 30, 2025 | 54.33 | 54.33 | 53.22 | 53.44 | 52.80 | 0.45% | 52,405 |
| Jul 29, 2025 | 52.50 | 53.25 | 52.30 | 53.20 | 52.56 | 2.05% | 41,239 |
| Jul 28, 2025 | 52.06 | 53.02 | 51.27 | 52.13 | 51.50 | -4.75% | 102,872 |
| Jul 25, 2025 | 55.51 | 55.51 | 54.21 | 54.73 | 54.07 | -0.85% | 77,903 |
| Jul 24, 2025 | 55.72 | 56.10 | 55.01 | 55.20 | 54.53 | -0.59% | 63,125 |
| Jul 23, 2025 | 54.76 | 55.78 | 54.48 | 55.53 | 54.86 | 2.11% | 37,502 |
| Jul 22, 2025 | 54.59 | 54.90 | 54.01 | 54.38 | 53.72 | -0.38% | 41,603 |
| Jul 21, 2025 | 54.70 | 55.31 | 54.12 | 54.59 | 53.93 | 1.04% | 81,362 |
| Jul 18, 2025 | 54.03 | 54.49 | 51.30 | 54.03 | 53.38 | -2.05% | 138,567 |
| Jul 17, 2025 | 53.85 | 55.19 | 53.85 | 55.16 | 54.50 | 2.55% | 78,173 |