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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	24,900	25,350	25,350	25,350	24,800	1.57M
August 06, 2025	24,700	25,050	25,050	25,100	24,700	1.34M
August 05, 2025	24,550	24,900	24,900	24,950	24,500	1.8M
August 04, 2025	23,450	24,250	24,250	24,400	23,400	1.51M
August 01, 2025	24,300	23,600	23,600	24,350	23,550	2.15M
July 31, 2025	24,750	24,700	24,700	25,000	24,300	1.26M
July 30, 2025	24,650	25,000	25,000	25,050	24,600	874,177
July 29, 2025	24,350	24,650	24,650	24,850	24,250	1.98M
July 28, 2025	25,500	24,650	24,650	25,500	24,450	3.14M
July 25, 2025	25,150	25,550	25,550	26,100	25,150	2.01M
July 24, 2025	25,350	25,400	25,400	25,950	25,250	2.03M
July 23, 2025	25,250	25,150	25,150	25,550	25,000	2.05M
July 22, 2025	25,050	24,950	24,950	25,500	24,700	1.82M
July 21, 2025	24,500	24,950	24,950	25,100	24,500	1.6M
July 18, 2025	25,000	24,850	24,850	25,350	24,600	1.95M
July 17, 2025	25,150	25,200	25,200	25,500	24,750	2.07M
July 16, 2025	26,500	24,950	24,950	26,600	24,650	5.82M
July 15, 2025	27,000	26,750	26,750	27,100	26,500	3.04M
July 14, 2025	25,900	26,700	26,700	26,800	25,800	2.79M
July 11, 2025	25,150	25,850	25,850	25,950	25,050	2.83M
July 10, 2025	24,900	25,200	25,200	25,250	24,450	2.6M
July 09, 2025	25,950	24,900	24,900	25,950	24,900	3.69M
July 08, 2025	23,700	25,400	25,400	25,500	23,550	4.49M
July 07, 2025	23,050	23,450	23,450	23,500	22,700	1.29M
July 04, 2025	23,400	22,900	22,900	23,650	22,800	2.04M
July 03, 2025	22,700	22,950	22,950	23,100	22,550	1.15M
July 02, 2025	22,450	22,600	22,600	22,650	22,050	2.36M
July 01, 2025	22,800	22,450	22,450	23,000	22,350	2.81M
June 30, 2025	22,250	22,450	22,450	22,450	21,950	2.12M
June 27, 2025	22,600	22,500	22,500	22,850	22,300	2.28M
June 26, 2025	22,500	22,550	22,550	22,800	22,000	2.81M
June 25, 2025	22,350	22,500	22,500	22,750	22,000	3.28M
June 24, 2025	21,800	22,200	22,200	22,200	21,600	2.59M
June 23, 2025	21,050	21,350	21,350	21,450	20,850	2.62M
June 20, 2025	20,750	21,350	21,350	21,350	20,700	4.29M
June 19, 2025	20,900	20,850	20,850	21,100	20,650	2.27M
June 18, 2025	20,750	20,900	20,900	21,150	20,600	3.77M
June 17, 2025	20,850	20,900	20,900	21,300	20,600	3.78M
June 16, 2025	20,550	20,900	20,900	20,900	20,250	1.93M
June 13, 2025	20,550	20,550	20,550	20,800	20,300	2.93M
June 12, 2025	20,350	20,550	20,550	20,650	20,300	3.27M
June 11, 2025	20,450	20,450	20,450	20,650	20,050	2.59M
June 10, 2025	20,550	20,500	20,500	21,100	20,250	3.78M
June 09, 2025	20,450	20,500	20,500	20,800	20,350	4.01M
June 05, 2025	20,500	20,100	20,100	20,800	20,000	6.1M
June 04, 2025	19,830	20,300	20,300	20,350	19,350	4.75M
June 02, 2025	19,130	18,890	18,890	19,460	18,640	2.94M
May 30, 2025	19,450	19,270	19,270	19,700	19,170	6.89M
May 29, 2025	18,510	19,250	19,250	19,270	18,460	2.56M
May 28, 2025	18,200	18,340	18,340	18,530	18,190	2.12M
May 27, 2025	18,150	18,290	18,290	18,310	18,150	1.13M
May 26, 2025	18,050	18,300	18,300	18,300	17,970	1.85M
May 23, 2025	17,910	18,070	18,070	18,120	17,910	1.23M
May 22, 2025	17,930	17,980	17,980	18,070	17,860	1.53M

Woori Financial Group Inc. (316140.KS) KSC