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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,750	40,800	40,800	40,800	39,650	2.37M
February 19, 2026	39,050	39,400	39,400	39,800	38,350	3.94M
February 13, 2026	40,100	38,950	38,950	41,500	38,950	5.05M
February 12, 2026	39,750	39,150	39,150	39,750	37,700	3.91M
February 11, 2026	36,150	37,850	37,850	38,450	35,950	3.88M
February 10, 2026	35,700	35,600	35,600	36,500	35,100	2.99M
February 09, 2026	33,500	34,550	34,550	35,350	33,350	2.95M
February 06, 2026	31,550	32,450	32,450	32,550	30,800	2.98M
February 05, 2026	32,000	31,900	31,900	32,600	31,550	1.74M
February 04, 2026	31,450	32,050	32,050	32,600	31,300	2.43M
February 03, 2026	30,600	31,300	31,300	31,350	30,500	1.97M
February 02, 2026	30,350	30,100	30,100	31,300	29,700	2.75M
January 30, 2026	30,250	30,250	30,250	30,800	30,150	2.6M
January 29, 2026	30,400	30,500	30,500	30,700	29,650	1.81M
January 28, 2026	30,650	30,200	30,200	31,000	30,050	1.87M
January 27, 2026	29,600	30,650	30,650	30,700	29,550	2.35M
January 26, 2026	29,400	29,550	29,550	30,100	29,400	1.69M
January 23, 2026	29,050	29,550	29,550	29,550	28,750	2.3M
January 22, 2026	28,600	29,100	29,100	29,200	28,250	2.7M
January 21, 2026	28,200	28,850	28,850	28,950	28,000	2.05M
January 20, 2026	27,500	28,400	28,400	28,450	27,500	2.69M
January 19, 2026	27,650	27,550	27,550	27,700	27,450	1.41M
January 16, 2026	28,050	27,900	27,900	28,050	27,550	1.69M
January 15, 2026	27,800	28,000	28,000	28,300	27,550	2.17M
January 14, 2026	27,850	28,050	28,050	28,050	27,500	1.71M
January 13, 2026	27,500	27,850	27,750	27,850	27,350	1.16M
January 12, 2026	27,450	27,500	27,500	27,500	27,000	1.22M
January 09, 2026	27,400	27,300	27,300	27,900	27,200	2.15M
January 08, 2026	27,600	27,250	27,250	27,700	27,200	1.98M
January 07, 2026	27,950	27,750	27,750	28,100	27,400	1.95M
January 06, 2026	28,050	28,300	28,300	28,350	27,800	1.82M
January 05, 2026	27,750	27,900	27,900	28,400	27,700	1.38M
January 02, 2026	28,100	28,050	28,050	28,100	27,500	1.12M
December 30, 2025	28,000	28,000	28,000	28,150	27,800	1.47M
December 29, 2025	27,850	28,250	28,250	28,350	27,550	1.07M
December 26, 2025	28,350	28,300	28,300	28,700	28,150	963,523
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

Woori Financial Group Inc. (316140.KS) KSC