Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2026	64.69	66.01	64.69	65.51	65.51	0.31%	45,362
Feb 4, 2026	65.70	66.52	64.51	65.31	65.31	0.60%	52,257
Feb 3, 2026	64.77	65.28	64.22	64.92	64.92	3.23%	48,747
Feb 2, 2026	61.13	63.03	61.13	62.89	62.89	1.30%	46,446
Jan 30, 2026	63.30	63.30	61.79	62.08	62.08	-2.65%	44,771
Jan 29, 2026	63.43	63.90	62.83	63.77	63.77	1.24%	42,550
Jan 28, 2026	64.25	64.30	62.59	62.99	62.99	-2.88%	87,358
Jan 27, 2026	63.10	65.25	63.10	64.86	64.86	4.58%	53,739
Jan 26, 2026	61.72	62.35	61.06	62.02	62.02	0.67%	67,337
Jan 23, 2026	60.13	61.82	59.94	61.61	61.61	2.79%	39,129
Jan 22, 2026	60.74	60.74	59.51	59.94	59.94	-0.91%	40,620
Jan 21, 2026	57.80	60.49	57.80	60.49	60.49	4.10%	52,065
Jan 20, 2026	57.20	58.27	57.20	58.11	58.11	1.17%	54,748
Jan 16, 2026	57.25	57.69	56.60	57.44	57.44	-0.50%	59,635
Jan 15, 2026	57.65	58.11	57.28	57.73	57.73	-0.65%	41,853
Jan 14, 2026	57.08	58.39	57.08	58.11	58.11	1.88%	54,658
Jan 13, 2026	56.95	57.25	56.72	57.04	57.04	0.58%	44,390
Jan 12, 2026	56.10	57.05	55.90	56.71	56.71	-1.13%	76,347
Jan 9, 2026	57.38	58.90	56.58	57.36	57.36	0.26%	51,944
Jan 8, 2026	57.68	58.07	56.77	57.21	57.21	-1.53%	63,712
Jan 7, 2026	58.13	58.77	56.63	58.10	58.10	-1.84%	68,821
Jan 6, 2026	59.40	59.56	58.61	59.19	59.19	0.65%	45,976
Jan 5, 2026	59.95	60.48	58.44	58.81	58.81	-0.69%	93,528
Jan 2, 2026	59.04	59.49	58.35	59.22	59.22	0.73%	51,517
Dec 31, 2025	58.56	58.90	58.37	58.79	58.79	-0.10%	25,829
Dec 30, 2025	58.83	59.24	58.21	58.85	58.85	-0.08%	52,229
Dec 29, 2025	59.61	59.61	58.88	58.90	58.90	-1.67%	53,148
Dec 26, 2025	59.32	59.90	58.96	59.90	59.90	0.39%	38,075
Dec 24, 2025	57.90	59.86	57.90	59.67	59.67	3.13%	21,505
Dec 23, 2025	58.09	58.09	57.13	57.86	57.86	-0.55%	35,466
Dec 22, 2025	57.57	58.27	57.54	58.18	58.18	1.94%	38,271
Dec 19, 2025	56.55	57.20	56.22	57.07	57.07	0.87%	36,382
Dec 18, 2025	56.24	56.70	55.81	56.58	56.58	0.64%	71,978
Dec 17, 2025	56.31	56.83	55.98	56.22	56.22	0.57%	36,824
Dec 16, 2025	55.72	56.20	55.45	55.90	55.90	-0.71%	56,552
Dec 15, 2025	56.55	56.74	55.99	56.30	56.30	-	95,829
Dec 12, 2025	56.49	56.51	55.51	56.30	56.30	-0.98%	104,218
Dec 11, 2025	56.71	57.19	56.47	56.86	56.86	-0.54%	76,151
Dec 10, 2025	56.85	57.58	56.58	57.17	57.17	-0.56%	42,009
Dec 9, 2025	57.53	57.75	57.01	57.49	57.49	0.33%	32,187
Dec 8, 2025	57.69	57.69	56.91	57.30	57.30	-1.66%	73,332
Dec 5, 2025	58.20	59.29	57.78	58.27	58.27	0.92%	54,303
Dec 4, 2025	57.95	57.95	57.48	57.74	57.74	-1.57%	46,599
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