Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.03	49.49	48.93	49.04	49.04	-0.69%	49,693
Jun 26, 2025	49.50	49.79	49.29	49.38	49.38	0.45%	65,311
Jun 25, 2025	48.80	49.39	48.51	49.16	49.16	1.17%	207,857
Jun 24, 2025	48.20	48.83	47.83	48.59	48.59	5.38%	109,798
Jun 23, 2025	46.03	46.29	45.25	46.11	46.11	0.11%	51,371
Jun 20, 2025	46.37	46.51	45.72	46.06	46.06	1.54%	64,733
Jun 18, 2025	45.43	45.65	45.09	45.36	45.36	0.33%	40,512
Jun 17, 2025	45.66	46.17	44.80	45.21	45.21	-1.55%	48,255
Jun 16, 2025	45.50	46.53	45.50	45.92	45.92	2.29%	63,953
Jun 13, 2025	44.87	45.02	44.42	44.89	44.89	-0.82%	43,651
Jun 12, 2025	45.13	45.68	44.99	45.26	45.26	1.34%	38,655
Jun 11, 2025	44.67	44.71	44.08	44.66	44.66	-0.04%	22,622
Jun 10, 2025	44.96	45.00	44.40	44.68	44.68	-1.22%	43,795
Jun 9, 2025	44.63	45.45	44.27	45.23	45.23	3.57%	85,753
Jun 6, 2025	44.00	44.06	43.30	43.67	43.67	-0.66%	55,100
Jun 5, 2025	44.19	44.43	43.45	43.96	43.96	-0.50%	45,306
Jun 4, 2025	43.62	44.72	43.18	44.18	44.18	7.05%	87,703
Jun 3, 2025	41.24	41.46	40.92	41.27	41.27	0.05%	28,061
Jun 2, 2025	41.67	41.67	40.48	41.25	41.25	-1.06%	47,327
May 30, 2025	42.23	42.80	41.59	41.69	41.69	-1.11%	45,806
May 29, 2025	41.07	42.18	40.99	42.16	42.16	4.88%	83,022
May 28, 2025	40.08	40.41	39.63	40.20	40.20	-	33,179
May 27, 2025	39.94	42.67	39.49	40.20	40.20	0.98%	45,846
May 23, 2025	39.25	39.93	38.78	39.81	39.81	1.30%	29,341
May 22, 2025	38.95	39.42	38.58	39.30	39.30	0.46%	58,377
May 21, 2025	39.25	39.37	38.80	39.12	39.12	0.20%	65,621
May 20, 2025	38.99	39.22	38.87	39.04	39.04	-0.18%	44,393
May 19, 2025	38.32	39.11	38.32	39.11	39.11	1.77%	34,729
May 16, 2025	39.00	39.33	38.43	38.43	38.43	-1.46%	57,347
May 15, 2025	38.62	41.30	37.60	39.00	39.00	1.51%	143,078
May 14, 2025	38.26	38.59	38.18	38.42	38.42	1.45%	22,784
May 13, 2025	37.95	38.25	37.40	37.87	37.87	-0.39%	46,783
May 12, 2025	37.88	38.41	37.41	38.02	38.02	0.80%	42,692
May 9, 2025	37.98	37.98	37.35	37.72	37.72	-0.29%	38,344
May 8, 2025	37.99	38.35	37.75	37.83	37.40	-0.73%	24,119
May 7, 2025	37.98	38.33	37.47	38.11	37.68	-0.37%	52,861
May 6, 2025	37.99	38.72	37.98	38.25	37.81	0.24%	35,377
May 5, 2025	37.78	38.59	37.78	38.16	37.72	0.90%	44,164
May 2, 2025	37.23	38.17	37.23	37.82	37.39	2.47%	53,453
May 1, 2025	37.01	37.19	36.70	36.91	36.49	-0.43%	51,539
Apr 30, 2025	36.95	37.43	36.50	37.07	36.65	1.51%	60,108
Apr 29, 2025	36.68	36.77	35.86	36.52	36.10	2.73%	62,304
Apr 28, 2025	35.55	35.79	35.31	35.55	35.14	-0.86%	97,394
Apr 25, 2025	36.45	36.45	34.80	35.86	35.45	-2.05%	62,609
Apr 24, 2025	36.45	36.74	36.21	36.61	36.19	0.47%	66,422
Apr 23, 2025	36.74	37.39	36.09	36.44	36.02	-0.60%	52,918
Apr 22, 2025	35.61	36.72	35.61	36.66	36.24	3.38%	116,268
Apr 21, 2025	35.14	35.72	35.08	35.46	35.06	2.07%	87,478
Apr 17, 2025	34.86	35.30	34.33	34.74	34.34	-	73,835
Apr 16, 2025	34.02	34.95	34.02	34.74	34.34	1.28%	59,687