Woori Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.20	59.29	57.78	58.27	58.27	0.92%	54,302
Dec 4, 2025	57.95	57.95	57.48	57.74	57.74	-1.57%	46,568
Dec 3, 2025	58.88	58.88	58.27	58.66	58.66	-1.21%	46,587
Dec 2, 2025	58.20	59.88	58.10	59.38	59.38	4.93%	71,895
Dec 1, 2025	55.99	56.90	55.80	56.59	56.59	2.98%	55,375
Nov 28, 2025	55.19	55.36	54.62	54.95	54.95	0.48%	43,674
Nov 26, 2025	53.94	54.90	53.86	54.69	54.69	1.28%	93,690
Nov 25, 2025	53.15	54.02	52.96	54.00	54.00	0.39%	69,365
Nov 24, 2025	52.85	53.87	52.78	53.79	53.79	0.52%	53,154
Nov 21, 2025	53.25	53.93	52.55	53.51	53.51	0.89%	37,684
Nov 20, 2025	53.93	54.15	52.70	53.04	53.04	-1.98%	55,381
Nov 19, 2025	53.60	54.19	53.54	54.11	54.11	0.93%	48,429
Nov 18, 2025	52.93	53.98	48.83	53.61	53.61	-0.61%	73,409
Nov 17, 2025	54.92	54.92	53.48	53.94	53.94	-3.28%	46,883
Nov 14, 2025	55.31	55.91	55.31	55.77	55.77	1.33%	50,555
Nov 13, 2025	55.75	55.87	54.90	55.04	55.04	-1.70%	56,110
Nov 12, 2025	55.32	56.09	55.17	55.99	55.99	3.11%	63,211
Nov 11, 2025	53.77	54.40	53.76	54.30	54.30	-1.02%	47,371
Nov 10, 2025	54.38	54.94	54.29	54.86	54.86	1.78%	51,459
Nov 7, 2025	53.95	53.95	53.03	53.90	53.58	-3.56%	55,720
Nov 6, 2025	55.37	55.97	55.17	55.89	55.56	1.34%	49,470
Nov 5, 2025	54.42	55.24	54.27	55.15	54.82	-0.05%	57,395
Nov 4, 2025	54.42	55.70	54.42	55.18	54.85	2.15%	70,287
Nov 3, 2025	53.85	54.17	53.32	54.02	53.70	0.75%	58,145
Oct 31, 2025	53.73	53.78	53.01	53.62	53.30	-0.20%	32,910
Oct 30, 2025	53.54	53.82	53.03	53.73	53.41	-0.33%	41,270
Oct 29, 2025	55.03	55.03	53.47	53.91	53.59	-2.43%	37,008
Oct 28, 2025	54.14	55.25	54.00	55.25	54.92	2.22%	38,249
Oct 27, 2025	54.55	54.55	53.82	54.05	53.73	0.04%	39,141
Oct 24, 2025	54.02	54.35	53.57	54.03	53.71	0.04%	52,396
Oct 23, 2025	53.89	54.37	53.10	54.01	53.69	-1.41%	45,572
Oct 22, 2025	54.98	55.00	54.32	54.78	54.46	-0.02%	30,747
Oct 21, 2025	54.80	55.00	54.50	54.79	54.47	-0.09%	27,302
Oct 20, 2025	54.58	55.44	53.93	54.84	54.52	1.14%	34,611
Oct 17, 2025	53.74	54.40	53.05	54.22	53.90	-0.11%	39,147
Oct 16, 2025	54.64	55.00	53.85	54.28	53.96	0.28%	37,637
Oct 15, 2025	53.45	54.46	53.45	54.13	53.81	2.77%	58,314
Oct 14, 2025	52.62	53.29	52.00	52.67	52.36	-2.08%	178,219
Oct 13, 2025	53.96	54.00	53.00	53.79	53.47	1.53%	63,728
Oct 10, 2025	54.40	54.53	52.84	52.98	52.67	-5.73%	52,937
Oct 9, 2025	56.50	56.50	55.76	56.20	55.87	-0.02%	25,192
Oct 8, 2025	56.30	56.45	55.35	56.21	55.88	-0.23%	33,283
Oct 7, 2025	56.50	56.99	55.79	56.34	56.01	-0.84%	49,201
Oct 6, 2025	56.10	56.82	55.60	56.82	56.48	1.19%	60,048
Oct 3, 2025	55.99	56.25	55.47	56.15	55.82	0.95%	32,826
Oct 2, 2025	56.63	56.63	55.52	55.62	55.29	-2.11%	26,384
Oct 1, 2025	56.00	56.82	55.84	56.82	56.48	1.19%	52,001
Sep 30, 2025	55.98	56.33	54.95	56.15	55.82	-1.73%	57,181
Sep 29, 2025	56.98	57.44	56.51	57.14	56.80	1.28%	51,715
Sep 26, 2025	56.30	56.48	55.23	56.42	56.09	-0.67%	33,737