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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28,300	28,500	28,500	28,550	28,100	802,350
December 23, 2025	28,450	28,200	28,200	28,700	28,150	995,745
December 22, 2025	28,100	28,450	28,450	28,450	27,950	1.36M
December 19, 2025	27,650	27,750	27,750	27,950	27,550	1.63M
December 18, 2025	27,550	27,400	27,400	27,600	27,200	1.03M
December 17, 2025	27,600	27,700	27,700	27,800	27,150	1.12M
December 16, 2025	27,950	27,350	27,350	28,150	27,300	2.16M
December 15, 2025	27,600	27,400	27,400	27,800	27,250	1.27M
December 12, 2025	28,000	27,650	27,650	28,100	27,350	1.92M
December 11, 2025	28,050	27,500	27,500	28,150	27,500	4.73M
December 10, 2025	28,200	27,550	27,550	28,200	27,500	1.42M
December 09, 2025	28,150	27,950	27,950	28,300	27,650	1.91M
December 08, 2025	28,650	28,050	28,050	28,650	27,600	1.38M
December 05, 2025	28,250	28,500	28,500	28,500	28,000	832,388
December 04, 2025	28,450	28,250	28,250	28,750	27,950	1.63M
December 03, 2025	28,500	28,500	28,500	28,950	28,250	1.99M
December 02, 2025	27,600	29,000	29,000	29,250	27,350	4.21M
December 01, 2025	26,800	27,450	27,450	27,650	26,600	2.94M
November 28, 2025	26,150	26,550	26,550	26,700	26,000	2.46M
November 27, 2025	26,100	26,100	26,100	26,500	26,100	1.25M
November 26, 2025	26,200	26,150	26,150	26,250	25,950	1.27M
November 25, 2025	25,800	25,750	25,750	26,300	25,650	1.22M
November 24, 2025	26,200	25,800	25,800	26,350	25,700	4.89M
November 21, 2025	26,100	25,950	25,950	26,100	25,600	1.31M
November 20, 2025	26,500	26,050	26,050	26,550	26,050	1.64M
November 19, 2025	26,000	26,100	26,100	26,300	25,800	2.13M
November 18, 2025	26,200	25,700	25,700	26,400	25,600	1.55M
November 17, 2025	26,600	26,500	26,500	26,800	26,250	1.29M
November 14, 2025	26,850	26,800	26,800	27,200	26,550	1.79M
November 13, 2025	27,100	27,000	27,000	27,650	26,800	3.44M
November 12, 2025	26,100	27,000	27,000	27,100	25,950	3.14M
November 11, 2025	26,200	26,050	26,050	26,500	25,900	2.1M
November 10, 2025	26,250	26,200	26,200	26,850	26,100	3.34M
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

Woori Financial Group Inc. (316140.KS) KSC