Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
67.82
+0.30 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
67.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 188,158 |
| 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% | 68,250 |
| Apr 21, 2026 | 73.09 | 73.52 | 71.13 | 71.60 | 71.60 | -2.27% | 129,146 |
| Apr 20, 2026 | 73.84 | 73.84 | 72.98 | 73.26 | 73.26 | -1.43% | 90,988 |
| 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% | 134,853 |
| 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% | 78,127 |
| 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% | 171,219 |
| Apr 7, 2026 | 65.60 | 65.61 | 63.64 | 65.45 | 65.45 | -0.68% | 176,970 |
| 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% | 172,468 |
| Mar 27, 2026 | 65.90 | 66.86 | 65.00 | 65.73 | 65.73 | 0.74% | 139,595 |
| Mar 26, 2026 | 66.11 | 66.57 | 65.05 | 65.25 | 65.25 | -2.44% | 112,274 |
| Mar 25, 2026 | 67.34 | 67.57 | 65.60 | 66.88 | 66.88 | 1.09% | 144,959 |
| 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% | 138,715 |
| Mar 19, 2026 | 64.67 | 68.28 | 64.57 | 66.94 | 66.94 | 1.38% | 141,975 |
| 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% | 97,996 |
| 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% | 98,613 |
| Mar 12, 2026 | 66.31 | 66.31 | 64.43 | 65.19 | 65.19 | -4.25% | 79,095 |
| 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% | 143,994 |
| Mar 9, 2026 | 65.00 | 68.39 | 64.18 | 68.29 | 68.29 | 3.28% | 117,763 |
| 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 |