Woori Financial Group, Inc. 316140
KRX · South Korea · Finance
KRW 33,250.00-1,650.00 (-4.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 33,250.00 | -4.73% | KRW 33,450.00 | KRW 33,500.00 | KRW 32,250.00 | 25.03M |
| 2026-09-30 | KRW 34,900.00 | -4.12% | KRW 36,150.00 | KRW 36,200.00 | KRW 34,500.00 | 3.01M |
| 2026-09-29 | KRW 36,400.00 | 0.00% | KRW 36,250.00 | KRW 36,500.00 | KRW 35,750.00 | 1.53M |
| 2026-09-28 | KRW 36,400.00 | +2.97% | KRW 36,400.00 | KRW 36,700.00 | KRW 35,650.00 | 1.71M |
| 2026-09-23 | KRW 35,350.00 | -1.12% | KRW 35,850.00 | KRW 36,250.00 | KRW 35,200.00 | 1.40M |
| 2026-09-22 | KRW 35,750.00 | -1.92% | KRW 36,600.00 | KRW 36,650.00 | KRW 35,550.00 | 1.47M |
| 2026-09-21 | KRW 36,450.00 | +0.97% | KRW 36,300.00 | KRW 36,650.00 | KRW 36,000.00 | 1.32M |
| 2026-09-18 | KRW 36,100.00 | -0.55% | KRW 37,050.00 | KRW 37,050.00 | KRW 35,850.00 | 3.57M |
| 2026-09-17 | KRW 36,300.00 | 0.00% | KRW 36,350.00 | KRW 36,800.00 | KRW 35,700.00 | 2.02M |
| 2026-09-16 | KRW 36,300.00 | -0.14% | KRW 36,350.00 | KRW 36,600.00 | KRW 35,650.00 | 2.19M |
| 2026-09-15 | KRW 36,350.00 | -1.36% | KRW 36,350.00 | KRW 36,750.00 | KRW 35,750.00 | 2.73M |
| 2026-09-14 | KRW 36,850.00 | +4.99% | KRW 35,050.00 | KRW 36,950.00 | KRW 34,700.00 | 4.71M |
| 2026-09-11 | KRW 35,100.00 | +3.24% | KRW 33,750.00 | KRW 35,200.00 | KRW 33,750.00 | 2.78M |
| 2026-09-10 | KRW 34,000.00 | +1.49% | KRW 33,450.00 | KRW 34,250.00 | KRW 33,400.00 | 3.81M |
| 2026-09-09 | KRW 33,500.00 | -1.62% | KRW 34,350.00 | KRW 34,350.00 | KRW 33,300.00 | 2.32M |
| 2026-09-08 | KRW 34,050.00 | -0.44% | KRW 34,500.00 | KRW 34,950.00 | KRW 33,850.00 | 2.15M |
| 2026-09-07 | KRW 34,200.00 | +3.01% | KRW 33,650.00 | KRW 34,300.00 | KRW 33,250.00 | 2.52M |
| 2026-09-04 | KRW 33,200.00 | -4.18% | KRW 34,550.00 | KRW 35,300.00 | KRW 32,950.00 | 3.08M |
| 2026-09-03 | KRW 34,650.00 | +0.43% | KRW 34,350.00 | KRW 35,600.00 | KRW 33,900.00 | 18.19M |
| 2026-09-02 | KRW 34,500.00 | -0.14% | KRW 34,200.00 | KRW 35,400.00 | KRW 34,100.00 | 2.56M |
| 2026-09-01 | KRW 34,550.00 | +2.22% | KRW 33,450.00 | KRW 34,600.00 | KRW 33,350.00 | 2.09M |
| 2026-08-31 | KRW 33,800.00 | -0.29% | KRW 34,150.00 | KRW 34,350.00 | KRW 33,450.00 | 3.30M |
| 2026-08-28 | KRW 33,900.00 | +2.88% | KRW 32,650.00 | KRW 33,900.00 | KRW 32,600.00 | 1.30M |
| 2026-08-27 | KRW 32,950.00 | -0.15% | KRW 33,250.00 | KRW 34,000.00 | KRW 32,700.00 | 1.26M |
| 2026-08-26 | KRW 33,000.00 | +1.23% | KRW 32,850.00 | KRW 33,200.00 | KRW 32,500.00 | 798.17K |
| 2026-08-25 | KRW 32,600.00 | +2.03% | KRW 31,800.00 | KRW 32,800.00 | KRW 31,650.00 | 1.69M |
| 2026-08-24 | KRW 31,950.00 | +0.63% | KRW 31,750.00 | KRW 32,050.00 | KRW 31,300.00 | 1.34M |
| 2026-08-21 | KRW 31,750.00 | +0.63% | KRW 31,400.00 | KRW 32,050.00 | KRW 31,000.00 | 1.84M |
| 2026-08-20 | KRW 31,550.00 | -5.82% | KRW 33,200.00 | KRW 33,350.00 | KRW 31,550.00 | 2.41M |
| 2026-08-19 | KRW 33,500.00 | -0.74% | KRW 33,200.00 | KRW 33,750.00 | KRW 32,600.00 | 1.47M |
| 2026-08-18 | KRW 33,750.00 | +0.15% | KRW 33,450.00 | KRW 33,750.00 | KRW 33,000.00 | 1.20M |
| 2026-08-14 | KRW 33,700.00 | +1.20% | KRW 33,250.00 | KRW 33,750.00 | KRW 33,050.00 | 1.29M |
| 2026-08-13 | KRW 33,300.00 | +0.91% | KRW 33,100.00 | KRW 33,900.00 | KRW 33,000.00 | 2.20M |
| 2026-08-12 | KRW 33,000.00 | -2.37% | KRW 33,750.00 | KRW 34,350.00 | KRW 32,900.00 | 1.51M |
| 2026-08-11 | KRW 33,800.00 | +1.35% | KRW 33,650.00 | KRW 34,600.00 | KRW 33,150.00 | 2.11M |
| 2026-08-10 | KRW 33,350.00 | -4.17% | KRW 34,500.00 | KRW 34,700.00 | KRW 33,300.00 | 1.69M |
| 2026-08-07 | KRW 34,800.00 | +3.88% | KRW 33,300.00 | KRW 34,850.00 | KRW 33,250.00 | 2.38M |
| 2026-08-06 | KRW 33,500.00 | +0.45% | KRW 33,450.00 | KRW 34,150.00 | KRW 33,100.00 | 1.95M |
| 2026-08-05 | KRW 33,350.00 | +0.45% | KRW 33,050.00 | KRW 34,300.00 | KRW 33,050.00 | 1.57M |
| 2026-08-04 | KRW 33,200.00 | -0.45% | KRW 32,600.00 | KRW 33,350.00 | KRW 32,550.00 | 1.62M |
| 2026-08-03 | KRW 33,350.00 | -0.74% | KRW 32,700.00 | KRW 33,950.00 | KRW 32,500.00 | 1.83M |
| 2026-07-31 | KRW 33,600.00 | +2.75% | KRW 33,250.00 | KRW 33,850.00 | KRW 32,400.00 | 2.96M |
| 2026-07-30 | KRW 32,700.00 | +2.03% | KRW 32,050.00 | KRW 33,850.00 | KRW 31,650.00 | 4.07M |
| 2026-07-29 | KRW 32,050.00 | +0.94% | KRW 31,850.00 | KRW 33,350.00 | KRW 30,900.00 | 3.72M |
| 2026-07-28 | KRW 31,750.00 | -4.08% | KRW 32,600.00 | KRW 33,550.00 | KRW 31,350.00 | 3.23M |
| 2026-07-27 | KRW 33,100.00 | +7.29% | KRW 31,450.00 | KRW 33,700.00 | KRW 31,150.00 | 4.56M |
| 2026-07-24 | KRW 30,850.00 | -0.16% | KRW 30,600.00 | KRW 31,150.00 | KRW 30,100.00 | 1.74M |
| 2026-07-23 | KRW 30,900.00 | +0.82% | KRW 30,400.00 | KRW 31,050.00 | KRW 30,400.00 | 1.49M |
| 2026-07-22 | KRW 30,650.00 | +0.49% | KRW 31,000.00 | KRW 31,800.00 | KRW 30,550.00 | 1.51M |
| 2026-07-21 | KRW 30,500.00 | -0.16% | KRW 30,200.00 | KRW 30,950.00 | KRW 29,900.00 | 1.96M |
| 2026-07-20 | KRW 30,550.00 | -3.02% | KRW 31,050.00 | KRW 31,350.00 | KRW 30,250.00 | 2.10M |
| 2026-07-16 | KRW 31,500.00 | +0.64% | KRW 31,800.00 | KRW 32,300.00 | KRW 30,600.00 | 2.04M |
| 2026-07-15 | KRW 31,300.00 | +1.95% | KRW 31,250.00 | KRW 31,750.00 | KRW 30,800.00 | 2.21M |
| 2026-07-14 | KRW 30,700.00 | -1.60% | KRW 31,550.00 | KRW 31,850.00 | KRW 30,550.00 | 2.76M |
| 2026-07-13 | KRW 31,200.00 | -0.79% | KRW 31,550.00 | KRW 32,900.00 | KRW 30,950.00 | 2.41M |
| 2026-07-10 | KRW 31,450.00 | +4.66% | KRW 31,100.00 | KRW 32,900.00 | KRW 30,500.00 | 2.21M |
| 2026-07-09 | KRW 30,050.00 | -2.12% | KRW 31,150.00 | KRW 31,350.00 | KRW 30,000.00 | 2.60M |
| 2026-07-08 | KRW 30,700.00 | -2.69% | KRW 31,500.00 | KRW 31,900.00 | KRW 30,150.00 | 2.35M |
| 2026-07-07 | KRW 31,550.00 | +1.28% | KRW 31,000.00 | KRW 31,750.00 | KRW 30,750.00 | 2.06M |
| 2026-07-06 | KRW 31,150.00 | +1.30% | KRW 30,500.00 | KRW 31,400.00 | KRW 30,500.00 | 1.68M |
| 2026-07-03 | KRW 30,750.00 | +1.82% | KRW 30,800.00 | KRW 31,200.00 | KRW 30,050.00 | 2.10M |
| 2026-07-02 | KRW 30,200.00 | +2.90% | KRW 29,350.00 | KRW 30,850.00 | KRW 28,550.00 | 2.26M |
| 2026-07-01 | KRW 29,350.00 | +1.21% | KRW 29,550.00 | KRW 29,700.00 | KRW 28,450.00 | 1.85M |
| 2026-06-30 | KRW 29,000.00 | -0.34% | KRW 29,050.00 | KRW 29,550.00 | KRW 28,650.00 | 3.28M |
| 2026-06-29 | KRW 29,100.00 | +2.65% | KRW 28,600.00 | KRW 29,300.00 | KRW 27,900.00 | 2.11M |
| 2026-06-26 | KRW 28,350.00 | -2.41% | KRW 29,000.00 | KRW 29,050.00 | KRW 27,500.00 | 2.38M |
| 2026-06-25 | KRW 29,050.00 | -0.68% | KRW 29,600.00 | KRW 29,900.00 | KRW 29,000.00 | 2.00M |
| 2026-06-24 | KRW 29,250.00 | -0.68% | KRW 30,000.00 | KRW 30,050.00 | KRW 28,900.00 | 2.42M |
| 2026-06-23 | KRW 29,450.00 | -1.34% | KRW 30,800.00 | KRW 31,500.00 | KRW 29,300.00 | 2.42M |
| 2026-06-22 | KRW 29,850.00 | -3.86% | KRW 30,850.00 | KRW 30,900.00 | KRW 29,800.00 | 1.37M |
| 2026-06-19 | KRW 31,050.00 | -1.58% | KRW 31,900.00 | KRW 32,250.00 | KRW 30,250.00 | 2.89M |
| 2026-06-18 | KRW 31,550.00 | -1.87% | KRW 31,900.00 | KRW 32,500.00 | KRW 31,550.00 | 1.44M |
| 2026-06-17 | KRW 32,150.00 | -2.72% | KRW 33,400.00 | KRW 33,700.00 | KRW 32,150.00 | 1.93M |
| 2026-06-16 | KRW 33,050.00 | +1.54% | KRW 32,250.00 | KRW 33,650.00 | KRW 32,150.00 | 2.73M |
| 2026-06-15 | KRW 32,550.00 | +4.49% | KRW 31,600.00 | KRW 33,000.00 | KRW 31,350.00 | 2.21M |
| 2026-06-12 | KRW 31,150.00 | +3.32% | KRW 30,800.00 | KRW 31,750.00 | KRW 30,200.00 | 2.32M |
| 2026-06-11 | KRW 30,150.00 | +1.17% | KRW 29,400.00 | KRW 30,300.00 | KRW 28,950.00 | 3.18M |
| 2026-06-10 | KRW 29,800.00 | -0.67% | KRW 29,650.00 | KRW 30,350.00 | KRW 29,000.00 | 20 |
| 2026-06-09 | KRW 30,000.00 | +3.99% | KRW 29,050.00 | KRW 30,500.00 | KRW 28,550.00 | 4.48M |
| 2026-06-08 | KRW 28,850.00 | -7.53% | KRW 30,500.00 | KRW 30,750.00 | KRW 28,350.00 | 3.28M |
| 2026-06-05 | KRW 31,200.00 | +2.63% | KRW 31,300.00 | KRW 32,200.00 | KRW 30,650.00 | 2.40M |
| 2026-06-04 | KRW 30,400.00 | +1.67% | KRW 30,300.00 | KRW 30,900.00 | KRW 29,700.00 | 2.11M |
| 2026-06-02 | KRW 29,900.00 | +1.70% | KRW 29,300.00 | KRW 29,900.00 | KRW 28,950.00 | 2.47M |
| 2026-06-01 | KRW 29,400.00 | -1.01% | KRW 29,700.00 | KRW 30,550.00 | KRW 29,400.00 | 2.77M |
| 2026-05-29 | KRW 29,700.00 | -1.16% | KRW 30,350.00 | KRW 30,500.00 | KRW 29,200.00 | 5.32M |
| 2026-05-28 | KRW 30,050.00 | -1.96% | KRW 30,550.00 | KRW 30,700.00 | KRW 29,300.00 | 2.74M |
| 2026-05-27 | KRW 30,650.00 | -0.97% | KRW 30,800.00 | KRW 31,250.00 | KRW 30,300.00 | 1.97M |
| 2026-05-26 | KRW 30,950.00 | -1.90% | KRW 31,800.00 | KRW 31,950.00 | KRW 30,550.00 | 1.47M |
| 2026-05-22 | KRW 31,550.00 | +3.78% | KRW 31,150.00 | KRW 31,700.00 | KRW 30,750.00 | 1.64M |
| 2026-05-21 | KRW 30,400.00 | +1.00% | KRW 30,400.00 | KRW 31,150.00 | KRW 30,100.00 | 2.07M |