Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
56.40
-0.96 (-1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
56.21
-0.19 (-0.34%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.51 | 56.51 | 55.44 | 56.40 | 56.40 | -1.67% | 241,640 |
| Jun 25, 2026 | 57.80 | 57.97 | 56.87 | 57.36 | 57.36 | -0.71% | 258,456 |
| Jun 24, 2026 | 58.11 | 58.36 | 57.33 | 57.77 | 57.77 | -2.71% | 280,592 |
| Jun 23, 2026 | 58.20 | 60.13 | 57.65 | 59.38 | 59.38 | -1.26% | 269,719 |
| Jun 22, 2026 | 59.67 | 61.00 | 59.35 | 60.14 | 60.14 | -3.85% | 271,081 |
| Jun 18, 2026 | 62.81 | 63.27 | 62.18 | 62.55 | 62.55 | -0.41% | 218,192 |
| Jun 17, 2026 | 64.44 | 64.67 | 62.80 | 62.81 | 62.81 | -4.83% | 258,036 |
| Jun 16, 2026 | 65.69 | 67.04 | 65.09 | 66.00 | 66.00 | 2.14% | 151,144 |
| Jun 15, 2026 | 64.63 | 65.33 | 64.38 | 64.62 | 64.62 | 3.76% | 105,421 |
| Jun 12, 2026 | 61.46 | 63.23 | 61.46 | 62.28 | 62.28 | 2.30% | 118,888 |
| Jun 11, 2026 | 59.56 | 61.63 | 59.31 | 60.88 | 60.88 | 3.20% | 143,227 |
| Jun 10, 2026 | 59.31 | 59.90 | 58.79 | 58.99 | 58.99 | -0.59% | 156,627 |
| Jun 9, 2026 | 59.80 | 60.71 | 58.69 | 59.34 | 59.34 | 1.80% | 229,601 |
| Jun 8, 2026 | 58.54 | 58.76 | 57.43 | 58.29 | 58.29 | -3.76% | 247,438 |
| Jun 5, 2026 | 60.81 | 61.15 | 60.25 | 60.57 | 60.57 | -1.45% | 258,637 |
| Jun 4, 2026 | 60.60 | 62.51 | 60.26 | 61.46 | 61.46 | 1.55% | 266,747 |
| Jun 3, 2026 | 61.03 | 61.03 | 59.59 | 60.52 | 60.52 | -1.75% | 180,107 |
| Jun 2, 2026 | 59.59 | 61.75 | 59.18 | 61.60 | 61.60 | 3.60% | 196,199 |
| Jun 1, 2026 | 59.00 | 59.86 | 58.05 | 59.46 | 59.46 | -2.27% | 202,774 |
| 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 |
| Mar 18, 2026 | 67.21 | 67.27 | 65.78 | 66.03 | 66.03 | -1.37% | 144,728 |
| Mar 17, 2026 | 66.29 | 67.65 | 66.29 | 66.95 | 66.95 | 2.42% | 125,813 |
| Mar 16, 2026 | 65.91 | 66.46 | 64.94 | 65.37 | 65.37 | 1.41% | 114,784 |
| Mar 13, 2026 | 65.51 | 66.43 | 64.11 | 64.46 | 64.46 | -1.12% | 98,627 |
| Mar 12, 2026 | 66.31 | 66.31 | 64.43 | 65.19 | 65.19 | -4.25% | 79,096 |
| Mar 11, 2026 | 67.98 | 68.58 | 67.16 | 68.08 | 68.08 | 1.04% | 93,408 |
| Mar 10, 2026 | 67.99 | 68.95 | 66.90 | 67.38 | 67.38 | -1.33% | 144,206 |
| Mar 9, 2026 | 65.00 | 68.39 | 64.18 | 68.29 | 68.29 | 3.28% | 117,774 |
| Mar 6, 2026 | 67.15 | 67.15 | 65.20 | 66.12 | 66.12 | -3.35% | 59,145 |
| Mar 5, 2026 | 69.45 | 69.45 | 67.11 | 68.41 | 68.41 | -3.89% | 90,082 |
| Mar 4, 2026 | 70.51 | 71.39 | 68.47 | 71.18 | 71.18 | 0.48% | 142,568 |
| Mar 3, 2026 | 70.59 | 70.84 | 67.49 | 70.84 | 70.84 | -4.15% | 167,452 |
| Mar 2, 2026 | 72.31 | 74.38 | 71.34 | 73.91 | 73.91 | -1.53% | 85,887 |
| Feb 27, 2026 | 76.37 | 76.37 | 74.20 | 75.06 | 75.06 | -3.91% | 112,686 |
| Feb 26, 2026 | 82.03 | 82.03 | 77.31 | 79.64 | 78.11 | -3.42% | 93,595 |
| Feb 25, 2026 | 82.68 | 83.34 | 82.24 | 82.46 | 80.88 | 0.51% | 78,708 |
| Feb 24, 2026 | 81.45 | 82.33 | 80.81 | 82.04 | 80.47 | 0.05% | 112,318 |
| Feb 23, 2026 | 84.60 | 84.71 | 81.71 | 82.00 | 80.43 | -2.92% | 130,068 |
| Feb 20, 2026 | 82.01 | 84.71 | 82.00 | 84.47 | 82.85 | 5.10% | 127,179 |
| Feb 19, 2026 | 80.41 | 81.24 | 79.89 | 80.37 | 78.83 | 0.50% | 60,604 |
| Feb 18, 2026 | 79.88 | 81.20 | 79.07 | 79.97 | 78.44 | -0.01% | 110,826 |
| Feb 17, 2026 | 80.50 | 80.78 | 78.50 | 79.98 | 78.45 | -1.00% | 100,705 |
| Feb 13, 2026 | 80.87 | 81.89 | 79.71 | 80.79 | 79.24 | 2.15% | 107,929 |
| Feb 12, 2026 | 79.76 | 81.20 | 78.09 | 79.09 | 77.58 | 2.71% | 113,108 |
| Feb 11, 2026 | 76.62 | 77.80 | 73.96 | 77.00 | 75.53 | 4.12% | 92,392 |
| Feb 10, 2026 | 73.62 | 74.21 | 72.48 | 73.95 | 72.53 | 2.20% | 43,553 |
| Feb 9, 2026 | 70.40 | 73.10 | 70.36 | 72.36 | 70.97 | 4.43% | 56,572 |
| Feb 6, 2026 | 67.50 | 70.50 | 66.79 | 69.29 | 67.96 | 5.77% | 49,879 |
| Feb 5, 2026 | 64.69 | 66.01 | 64.69 | 65.51 | 64.26 | 0.31% | 48,335 |
| Feb 4, 2026 | 65.70 | 66.52 | 64.51 | 65.31 | 64.06 | 0.60% | 54,397 |
| Feb 3, 2026 | 64.77 | 65.28 | 64.22 | 64.92 | 63.68 | 3.23% | 48,748 |