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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.25	53.51	53.51	53.93	52.55	37,700
November 20, 2025	53.93	53.04	53.04	54.15	52.7	55,381
November 19, 2025	53.6	54.11	54.11	54.19	53.54	48,429
November 18, 2025	52.93	53.61	53.61	53.98	48.83	73,409
November 17, 2025	54.92	53.94	53.94	54.92	53.48	46,900
November 14, 2025	55.31	55.77	55.77	55.91	55.31	50,600
November 13, 2025	55.75	55.04	55.04	55.87	54.9	56,110
November 12, 2025	55.32	55.99	55.99	56.09	55.17	63,211
November 11, 2025	53.77	54.3	54.3	54.4	53.76	47,400
November 10, 2025	54.38	54.86	54.86	54.94	54.29	51,500
November 07, 2025	53.95	53.9	53.9	53.95	53.03	55,720
November 06, 2025	55.37	55.89	55.89	55.97	55.17	49,500
November 05, 2025	54.42	55.15	55.15	55.24	54.26	57,400
November 04, 2025	54.42	55.18	55.18	55.7	54.42	70,300
November 03, 2025	53.85	54.02	54.02	54.17	53.32	58,145
October 31, 2025	53.73	53.62	53.62	53.78	53.01	32,910
October 30, 2025	53.54	53.73	53.73	53.82	53.03	41,300
October 29, 2025	55.03	53.91	53.91	55.03	53.47	37,008
October 28, 2025	54.14	55.25	55.25	55.25	54	38,249
October 27, 2025	54.55	54.05	54.05	54.55	53.82	39,141
October 24, 2025	54.02	54.03	54.03	54.35	53.57	52,396
October 23, 2025	53.89	54.01	54.01	54.37	53.1	45,600
October 22, 2025	54.98	54.78	54.78	55	54.32	30,747
October 21, 2025	54.8	54.79	54.79	55	54.5	27,302
October 20, 2025	54.58	54.84	54.84	55.44	53.93	34,611
October 17, 2025	53.74	54.22	54.22	54.4	53.05	39,147
October 16, 2025	54.64	54.28	54.28	55	53.85	37,637
October 15, 2025	53.45	54.13	54.13	54.46	53.45	58,314
October 14, 2025	52.62	52.67	52.67	53.29	52	178,219
October 13, 2025	53.96	53.79	53.79	54	53	63,728
October 10, 2025	54.4	52.98	52.98	54.53	52.84	52,937
October 09, 2025	56.5	56.2	56.2	56.5	55.76	25,200
October 08, 2025	56.3	56.21	56.21	56.45	55.35	33,300
October 07, 2025	56.5	56.34	56.34	56.99	55.79	49,201
October 06, 2025	56.1	56.82	56.82	56.82	55.6	60,048
October 03, 2025	55.99	56.15	56.15	56.25	55.47	32,826
October 02, 2025	56.63	55.62	55.62	56.63	55.52	26,400
October 01, 2025	56	56.82	56.82	56.82	55.84	52,001
September 30, 2025	55.98	56.15	56.15	56.33	54.95	57,200
September 29, 2025	56.98	57.14	57.14	57.44	56.51	51,715
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

Woori Financial Group Inc. (WF) NYSE