Woori Financial Group Inc. - WF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.3	56.42	56.42	56.48	55.23	33,737
September 25, 2025	57.12	56.8	56.8	57.12	56.43	28,147
September 24, 2025	57.49	56.88	56.88	57.5	56.69	26,307
September 23, 2025	57.4	57.36	57.36	57.59	56.5	31,849
September 22, 2025	57.18	57.25	57.25	57.37	56.75	32,900
September 19, 2025	57.58	57.57	57.57	57.58	57.18	30,737
September 18, 2025	56.46	56.78	56.78	57.21	56.15	57,900
September 17, 2025	57.15	56.99	56.99	57.6	56.74	36,600
September 16, 2025	57.48	57.76	57.76	57.79	57.4	52,617
September 15, 2025	57	57.12	57.12	57.18	56.64	30,623
September 12, 2025	55.35	55.73	55.73	55.99	55.21	37,700
September 11, 2025	55.83	55.3	55.3	55.87	54.84	61,636
September 10, 2025	55.06	56.47	56.47	56.47	55.05	40,948
September 09, 2025	53.76	53.85	53.85	54.38	53.31	52,635
September 08, 2025	52.93	52.96	52.96	53.93	52.51	57,426
September 05, 2025	52.99	52.91	52.91	53.58	52.62	55,175
September 04, 2025	53.18	53.23	53.23	53.32	52.43	57,700
September 03, 2025	53.97	54.23	54.23	54.38	53.64	49,500
September 02, 2025	53.58	53.71	53.71	53.74	53.22	28,755
August 29, 2025	53.94	53.77	53.77	53.94	53.3	161,409
August 28, 2025	54.21	54.22	54.22	54.33	53.78	38,900
August 27, 2025	53.4	54.32	54.32	54.42	53.4	32,322
August 26, 2025	53.54	53.21	53.21	53.54	53	36,145
August 25, 2025	54.3	53.75	53.75	54.3	53.5	32,200
August 22, 2025	53.19	54.79	54.79	54.8	53.19	30,000
August 21, 2025	53.19	53.17	53.17	53.51	52.94	27,041
August 20, 2025	53.24	53.17	53.17	53.41	53.12	25,700
August 19, 2025	53.35	53.1	53.1	53.58	53	32,624
August 18, 2025	54.07	53.34	53.34	54.07	52.96	51,400
August 15, 2025	55.63	54.77	54.77	55.63	54.64	29,300
August 14, 2025	55.38	55.08	55.08	55.38	54.66	34,434
August 13, 2025	55.63	55.47	55.47	55.63	54.99	20,649
August 12, 2025	55.25	55.2	55.2	55.25	54.41	30,930
August 11, 2025	54.31	53.93	53.93	54.31	53.27	50,400
August 08, 2025	54.36	54.73	54.73	55	53.66	31,247
August 07, 2025	54.64	54.72	54.72	54.72	54.12	42,511
August 06, 2025	54.02	54.09	54.09	54.32	53.81	32,000
August 05, 2025	53.19	53.78	53.78	53.78	53.12	31,300
August 04, 2025	51.92	52.2	52.2	52.69	51.92	34,000
August 01, 2025	51.25	51.43	51.43	51.75	50.37	81,119
July 31, 2025	52.86	52.89	52.89	53.5	52.78	129,300
July 30, 2025	54.33	53.44	53.44	54.33	53.22	52,405
July 29, 2025	52.5	53.2	53.2	53.25	52.3	41,239
July 28, 2025	52.06	52.13	52.13	53.02	51.27	102,900
July 25, 2025	55.51	54.73	54.73	55.51	54.21	77,903
July 24, 2025	55.72	55.2	55.2	56.1	55.01	63,125
July 23, 2025	54.76	55.53	55.53	55.78	54.48	37,502
July 22, 2025	54.59	54.38	54.38	54.9	54.01	41,603
July 21, 2025	54.7	54.59	54.59	55.31	54.12	81,400
July 18, 2025	54.03	54.03	54.03	54.49	51.3	138,600
July 17, 2025	53.85	55.16	55.16	55.19	53.85	78,200
July 16, 2025	54.62	53.79	53.79	54.66	50.01	150,913
July 15, 2025	57.78	57.36	57.36	57.78	56.85	218,306
July 14, 2025	57.78	57.61	57.61	57.97	57.12	150,400
July 11, 2025	55.61	56	56	56.39	55.25	115,153
July 10, 2025	54.31	54.66	54.66	55.01	54.29	144,318
July 09, 2025	54.04	53.46	53.46	54.04	53.32	58,300
July 08, 2025	54.45	54.17	54.17	55.06	53.23	97,611
July 07, 2025	50.99	50.55	50.55	51.27	50.46	41,900
July 03, 2025	50.69	50.68	50.68	50.88	50.01	29,207

Woori Financial Group Inc. (WF) NYSE