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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.52	50.17	50.17	50.44	49.2	57,000
July 01, 2025	49.42	49.62	49.62	49.69	49.29	39,134
June 30, 2025	49.34	49.73	49.73	49.91	49.29	46,213
June 27, 2025	49.03	49.04	49.04	49.49	48.93	49,739
June 26, 2025	49.5	49.38	49.38	49.79	49.29	65,311
June 25, 2025	48.8	49.16	49.16	49.39	48.51	207,900
June 24, 2025	48.2	48.59	48.59	48.83	47.83	109,800
June 23, 2025	46.03	46.11	46.11	46.29	45.25	51,400
June 20, 2025	46.37	46.06	46.06	46.51	45.72	64,733
June 18, 2025	45.43	45.36	45.36	45.65	45.09	40,512
June 17, 2025	45.66	45.21	45.21	46.17	44.8	48,300
June 16, 2025	45.5	45.92	45.92	46.53	45.5	64,000
June 13, 2025	44.87	44.89	44.89	45.02	44.42	43,700
June 12, 2025	45.13	45.26	45.26	45.68	44.99	38,700
June 11, 2025	44.67	44.66	44.66	44.71	44.08	22,622

Woori Financial Group Inc. (WF) NYSE