Woori Financial Group Inc. (KRX:316140)
South Korea
· Delayed Price · Currency is KRW 28,300
+50 (0.18%)
Last updated: Dec 5, 2025, 2:11 PM KST
Woori Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,250.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 0.88% | 948,690 |
| Dec 4, 2025 | 28,450.00 | 28,750.00 | 27,950.00 | 28,250.00 | 28,250.00 | -0.88% | 1,626,865 |
| Dec 3, 2025 | 28,500.00 | 28,950.00 | 28,250.00 | 28,500.00 | 28,500.00 | -1.72% | 1,772,596 |
| Dec 2, 2025 | 27,600.00 | 29,250.00 | 27,350.00 | 29,000.00 | 29,000.00 | 5.65% | 4,214,704 |
| Dec 1, 2025 | 26,800.00 | 27,650.00 | 26,600.00 | 27,450.00 | 27,450.00 | 3.39% | 2,937,307 |
| Nov 28, 2025 | 26,150.00 | 26,700.00 | 26,000.00 | 26,550.00 | 26,550.00 | 1.72% | 2,093,943 |
| Nov 27, 2025 | 26,100.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.19% | 970,600 |
| Nov 26, 2025 | 26,200.00 | 26,250.00 | 25,950.00 | 26,150.00 | 26,150.00 | 1.55% | 1,274,456 |
| Nov 25, 2025 | 25,800.00 | 26,300.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.19% | 1,219,820 |
| Nov 24, 2025 | 26,200.00 | 26,350.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.58% | 4,536,450 |
| Nov 21, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,950.00 | 25,950.00 | -0.38% | 1,305,510 |
| Nov 20, 2025 | 26,500.00 | 26,550.00 | 26,050.00 | 26,050.00 | 26,050.00 | -0.19% | 1,439,576 |
| Nov 19, 2025 | 26,000.00 | 26,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.56% | 2,125,577 |
| Nov 18, 2025 | 26,200.00 | 26,400.00 | 25,600.00 | 25,700.00 | 25,700.00 | -3.02% | 1,387,406 |
| Nov 17, 2025 | 26,600.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.12% | 1,293,188 |
| Nov 14, 2025 | 26,850.00 | 27,200.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.74% | 1,618,093 |
| Nov 13, 2025 | 27,100.00 | 27,650.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 2,630,875 |
| Nov 12, 2025 | 26,100.00 | 27,100.00 | 25,950.00 | 27,000.00 | 27,000.00 | 3.65% | 3,135,405 |
| Nov 11, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.57% | 1,937,601 |
| Nov 10, 2025 | 26,250.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | 1.95% | 3,344,013 |
| Nov 7, 2025 | 26,900.00 | 26,950.00 | 25,400.00 | 25,700.00 | 25,700.00 | -3.38% | 2,750,063 |
| Nov 6, 2025 | 26,350.00 | 26,950.00 | 26,100.00 | 26,600.00 | 26,400.00 | 2.31% | 3,934,071 |
| Nov 5, 2025 | 26,600.00 | 26,600.00 | 25,650.00 | 26,000.00 | 25,804.51 | -0.95% | 2,654,620 |
| Nov 4, 2025 | 25,400.00 | 26,450.00 | 25,300.00 | 26,250.00 | 26,052.63 | 2.94% | 4,315,395 |
| Nov 3, 2025 | 25,400.00 | 25,600.00 | 25,200.00 | 25,500.00 | 25,308.27 | 0.39% | 1,795,113 |
| Oct 31, 2025 | 25,700.00 | 25,750.00 | 25,350.00 | 25,400.00 | 25,209.02 | -0.39% | 2,130,997 |
| Oct 30, 2025 | 25,300.00 | 26,100.00 | 25,300.00 | 25,500.00 | 25,308.27 | - | 2,588,281 |
| Oct 29, 2025 | 26,150.00 | 26,200.00 | 25,300.00 | 25,500.00 | 25,308.27 | -1.54% | 1,890,431 |
| Oct 28, 2025 | 25,650.00 | 26,000.00 | 25,450.00 | 25,900.00 | 25,705.26 | 0.19% | 1,723,058 |
| Oct 27, 2025 | 25,600.00 | 25,900.00 | 25,500.00 | 25,850.00 | 25,655.64 | 1.37% | 1,657,636 |
| Oct 24, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,308.27 | -0.39% | 1,691,308 |
| Oct 23, 2025 | 25,800.00 | 26,050.00 | 25,400.00 | 25,600.00 | 25,407.52 | -2.29% | 2,182,493 |
| Oct 22, 2025 | 26,000.00 | 26,300.00 | 25,750.00 | 26,200.00 | 26,003.01 | - | 1,803,056 |
| Oct 21, 2025 | 25,900.00 | 26,600.00 | 25,700.00 | 26,200.00 | 26,003.01 | 0.96% | 1,856,665 |
| Oct 20, 2025 | 25,400.00 | 26,000.00 | 25,100.00 | 25,950.00 | 25,754.89 | 2.37% | 1,505,743 |
| Oct 17, 2025 | 25,250.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,159.40 | -1.17% | 1,485,449 |
| Oct 16, 2025 | 25,550.00 | 25,850.00 | 25,450.00 | 25,650.00 | 25,457.14 | 0.39% | 1,544,173 |
| Oct 15, 2025 | 25,050.00 | 25,700.00 | 25,000.00 | 25,550.00 | 25,357.89 | 2.82% | 1,138,563 |
| Oct 14, 2025 | 24,900.00 | 25,300.00 | 24,650.00 | 24,850.00 | 24,663.16 | -1.19% | 1,425,462 |
| Oct 13, 2025 | 25,300.00 | 25,300.00 | 24,750.00 | 25,150.00 | 24,960.90 | -0.79% | 2,077,888 |
| Oct 10, 2025 | 26,250.00 | 26,250.00 | 25,300.00 | 25,350.00 | 25,159.40 | -2.69% | 2,432,041 |
| Oct 2, 2025 | 26,200.00 | 26,600.00 | 25,900.00 | 26,050.00 | 25,854.14 | - | 1,887,118 |
| Oct 1, 2025 | 26,050.00 | 26,150.00 | 25,650.00 | 26,050.00 | 25,854.14 | 0.39% | 807,906 |
| Sep 30, 2025 | 26,800.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,754.89 | -2.44% | 2,031,747 |
| Sep 29, 2025 | 26,600.00 | 26,850.00 | 26,400.00 | 26,600.00 | 26,400.00 | 1.53% | 1,427,066 |
| Sep 26, 2025 | 26,500.00 | 26,550.00 | 26,000.00 | 26,200.00 | 26,003.01 | -2.06% | 2,175,325 |
| Sep 25, 2025 | 26,450.00 | 26,850.00 | 26,400.00 | 26,750.00 | 26,548.87 | 0.38% | 2,066,869 |
| Sep 24, 2025 | 26,550.00 | 26,650.00 | 26,300.00 | 26,650.00 | 26,449.62 | 0.76% | 1,457,574 |
| Sep 23, 2025 | 26,100.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,251.13 | 0.38% | 1,166,667 |
| Sep 22, 2025 | 26,600.00 | 26,775.00 | 26,250.00 | 26,350.00 | 26,151.88 | -1.86% | 1,124,793 |