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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.01	84.47	84.47	84.71	82	127,200
February 19, 2026	80.41	80.37	80.37	81.24	79.89	60,604
February 18, 2026	79.88	79.97	79.97	81.2	79.07	110,826
February 17, 2026	80.5	79.98	79.98	80.78	78.5	100,705
February 13, 2026	80.87	80.79	80.79	81.89	79.71	107,929
February 12, 2026	79.76	79.09	79.09	81.2	78.09	113,108
February 11, 2026	76.62	77	77	77.8	73.96	86,955
February 10, 2026	73.62	73.95	73.95	74.21	72.48	43,553
February 09, 2026	70.4	72.36	72.36	73.1	70.36	56,572
February 06, 2026	67.5	69.29	69.29	70.5	66.79	49,900
February 05, 2026	64.69	65.51	65.51	66.01	64.69	48,335
February 04, 2026	65.7	65.31	65.31	66.52	64.51	52,257
February 03, 2026	64.77	64.92	64.92	65.28	64.22	48,748
February 02, 2026	61.13	62.89	62.89	63.03	61.13	46,498
January 30, 2026	63.3	62.08	62.08	63.3	61.79	72,400
January 29, 2026	63.43	63.77	63.77	63.9	62.83	42,600
January 28, 2026	64.25	62.99	62.99	64.3	62.59	87,400
January 27, 2026	63.1	64.86	64.86	65.25	63.1	53,739
January 26, 2026	61.72	62.02	62.02	62.35	61.06	94,779
January 23, 2026	60.13	61.61	61.61	61.82	59.94	67,129
January 22, 2026	60.74	59.94	59.94	60.74	59.51	40,620
January 21, 2026	57.8	60.49	60.49	60.49	57.8	52,110
January 20, 2026	57.2	58.11	58.11	58.27	57.2	54,800
January 16, 2026	57.25	57.44	57.44	57.69	56.6	60,301
January 15, 2026	57.65	57.73	57.73	58.11	57.28	41,900
January 14, 2026	57.08	58.11	58.11	58.39	57.08	54,700
January 13, 2026	56.95	57.04	57.04	57.25	56.72	37,392
January 12, 2026	56.1	56.71	56.71	57.05	55.9	76,347
January 09, 2026	57.38	57.36	57.36	58.9	56.58	51,944
January 08, 2026	57.68	57.21	57.21	58.07	56.77	63,728
January 07, 2026	58.13	58.1	58.1	58.77	56.63	68,821
January 06, 2026	59.4	59.19	59.19	59.56	58.61	46,000
January 05, 2026	59.95	58.81	58.81	60.48	58.44	93,528
January 02, 2026	59.04	59.22	59.22	59.49	58.35	53,217
December 31, 2025	58.56	58.79	58.79	58.9	58.37	21,297
December 30, 2025	58.83	58.85	58.85	59.24	58.21	53,729
December 29, 2025	59.61	58.9	58.9	59.61	58.88	65,520
December 26, 2025	59.32	59.9	59.9	59.9	58.96	53,800
December 24, 2025	57.9	59.67	59.67	59.86	57.9	21,822
December 23, 2025	58.09	57.86	57.86	58.09	57.13	36,000
December 22, 2025	57.57	58.18	58.18	58.27	57.54	54,200
December 19, 2025	56.55	57.07	57.07	57.2	56.22	36,400
December 18, 2025	56.24	56.58	56.58	56.7	55.81	72,000
December 17, 2025	56.31	56.22	56.22	56.83	55.98	36,824
December 16, 2025	55.72	55.9	55.9	56.17	55.45	28,418
December 15, 2025	56.55	56.3	56.3	56.74	55.99	95,829
December 12, 2025	56.49	56.23	56.23	56.49	55.51	96,685
December 11, 2025	56.71	56.86	56.86	57.19	56.47	76,200
December 10, 2025	56.85	57.17	57.17	57.58	56.58	42,009
December 09, 2025	57.53	57.49	57.49	57.75	57.01	32,200
December 08, 2025	57.69	57.3	57.3	57.69	56.91	73,332
December 05, 2025	58.2	58.27	58.27	59.29	57.78	54,303
December 04, 2025	57.95	57.74	57.74	57.95	57.48	41,709
December 03, 2025	58.88	58.66	58.66	58.88	58.27	46,600
December 02, 2025	58.2	59.38	59.38	59.88	58.1	71,900
December 01, 2025	55.99	56.59	56.59	56.9	55.8	55,400
November 28, 2025	55.19	54.95	54.95	55.36	54.62	43,700
November 26, 2025	53.94	54.69	54.69	54.9	53.86	93,700
November 25, 2025	53.15	54	54	54.02	52.96	69,400
November 24, 2025	52.85	53.79	53.79	53.87	52.78	53,200

Woori Financial Group Inc. (WF) NYSE