Woori Financial Group Inc. - 316140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26,900	25,700	25,700	26,950	25,400	2.91M
November 06, 2025	26,350	26,600	26,400	26,950	26,100	3.93M
November 05, 2025	26,600	26,000	25,804.48	26,600	25,650	2.65M
November 04, 2025	25,400	26,250	26,052.6	26,450	25,300	4.36M
November 03, 2025	25,400	25,500	25,308.24	25,600	25,200	1.8M
October 31, 2025	25,700	25,400	25,208.99	25,750	25,350	2.72M
October 30, 2025	25,300	25,500	25,500	26,100	25,300	2.67M
October 29, 2025	26,150	25,500	25,500	26,200	25,300	1.92M
October 28, 2025	25,650	25,900	25,900	26,000	25,450	1.72M
October 27, 2025	25,600	25,850	25,850	25,900	25,500	1.86M
October 24, 2025	25,800	25,500	25,500	25,900	25,400	1.69M
October 23, 2025	25,800	25,600	25,600	26,050	25,400	2.18M
October 22, 2025	26,000	26,200	26,200	26,300	25,750	1.8M
October 21, 2025	25,900	26,200	26,200	26,600	25,700	1.86M
October 20, 2025	25,400	25,950	25,950	26,000	25,100	1.71M
October 17, 2025	25,250	25,350	25,350	25,500	25,050	1.87M
October 16, 2025	25,550	25,650	25,650	25,850	25,450	1.54M
October 15, 2025	25,050	25,550	25,550	25,700	25,000	1.32M
October 14, 2025	24,900	24,850	24,850	25,300	24,650	1.43M
October 13, 2025	25,300	25,150	25,150	25,300	24,750	2.08M
October 10, 2025	26,250	25,350	25,350	26,250	25,300	2.76M
October 02, 2025	26,200	26,050	26,050	26,600	25,900	1.89M
October 01, 2025	26,050	26,050	26,050	26,150	25,650	807,906
September 30, 2025	26,800	25,950	25,950	26,800	25,850	2.03M
September 29, 2025	26,600	26,600	26,600	26,850	26,400	1.43M
September 26, 2025	26,500	26,200	26,200	26,550	26,000	1.78M
September 25, 2025	26,450	26,750	26,750	26,850	26,400	2.07M
September 24, 2025	26,550	26,650	26,650	26,650	26,300	1.56M
September 23, 2025	26,100	26,450	26,450	26,500	26,050	1.17M
September 22, 2025	26,600	26,350	26,350	26,775	26,250	1.12M
September 19, 2025	26,100	26,850	26,850	26,850	26,000	3.73M
September 18, 2025	26,100	26,100	26,100	26,250	25,800	1.31M
September 17, 2025	26,700	26,200	26,200	26,700	26,050	1.6M
September 16, 2025	26,600	26,750	26,750	26,950	26,350	2.26M
September 15, 2025	25,650	26,450	26,450	26,600	25,550	2.32M
September 12, 2025	25,750	25,650	25,650	25,850	25,400	1.39M
September 11, 2025	25,700	25,450	25,450	25,800	25,050	2.24M
September 10, 2025	24,700	25,750	25,750	25,900	24,600	3.13M
September 09, 2025	24,400	24,700	24,700	24,750	24,250	1.51M
September 08, 2025	24,200	24,250	24,250	24,350	23,750	1.07M
September 05, 2025	24,350	24,300	24,300	24,450	24,050	1.06M
September 04, 2025	24,650	24,350	24,350	24,650	24,150	1M
September 03, 2025	24,550	24,750	24,750	24,900	24,550	353,900
September 02, 2025	24,400	24,750	24,750	24,750	24,400	635,347
September 01, 2025	24,900	24,500	24,500	24,950	24,350	869,334
August 29, 2025	25,000	24,800	24,800	25,100	24,700	1.12M
August 28, 2025	24,850	24,800	24,800	25,300	24,800	1.02M
August 27, 2025	24,800	25,050	25,050	25,100	24,700	699,483
August 26, 2025	25,000	24,650	24,650	25,000	24,650	4.08M
August 25, 2025	25,000	25,000	25,000	25,150	24,850	802,075
August 22, 2025	24,900	24,900	24,900	25,300	24,800	1.14M
August 21, 2025	25,050	24,800	24,800	25,050	24,700	1.47M
August 20, 2025	24,900	24,800	24,800	25,000	24,050	1.84M
August 19, 2025	24,850	24,700	24,700	24,850	24,500	1.4M
August 18, 2025	25,100	24,700	24,700	25,250	24,450	1.57M
August 14, 2025	25,300	25,450	25,450	25,500	25,100	1.69M
August 13, 2025	25,150	25,250	25,250	25,500	25,100	1.19M
August 12, 2025	24,850	25,100	25,100	25,550	24,850	1.17M
August 11, 2025	25,150	24,950	24,950	25,400	24,750	941,651
August 08, 2025	25,150	25,200	25,200	25,300	24,750	1.57M

Woori Financial Group Inc. (316140.KS) KSC