Woori Financial Group Inc. (WF)
NYSE: WF · Real-Time Price · USD
38.02
+0.30 (0.80%)
At close: May 12, 2025, 4:00 PM
38.02
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Woori Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.88 | 38.41 | 37.41 | 38.02 | 38.02 | 0.80% | 42,691 |
| 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 | 37.83 | -0.73% | 24,119 |
| May 7, 2025 | 37.98 | 38.33 | 37.47 | 38.11 | 38.11 | -0.37% | 52,861 |
| May 6, 2025 | 37.99 | 38.72 | 37.98 | 38.25 | 38.25 | 0.24% | 35,377 |
| May 5, 2025 | 37.78 | 38.59 | 37.78 | 38.16 | 38.16 | 0.90% | 44,164 |
| May 2, 2025 | 37.23 | 38.17 | 37.23 | 37.82 | 37.82 | 2.47% | 53,453 |
| May 1, 2025 | 37.01 | 37.19 | 36.70 | 36.91 | 36.91 | -0.43% | 51,539 |
| Apr 30, 2025 | 36.95 | 37.43 | 36.50 | 37.07 | 37.07 | 1.51% | 60,108 |
| Apr 29, 2025 | 36.68 | 36.77 | 35.86 | 36.52 | 36.52 | 2.73% | 62,304 |
| Apr 28, 2025 | 35.55 | 35.79 | 35.31 | 35.55 | 35.55 | -0.86% | 97,394 |
| Apr 25, 2025 | 36.45 | 36.45 | 34.80 | 35.86 | 35.86 | -2.05% | 62,609 |
| Apr 24, 2025 | 36.45 | 36.74 | 36.21 | 36.61 | 36.61 | 0.47% | 66,422 |
| Apr 23, 2025 | 36.74 | 37.39 | 36.09 | 36.44 | 36.44 | -0.60% | 52,918 |
| Apr 22, 2025 | 35.61 | 36.72 | 35.61 | 36.66 | 36.66 | 3.38% | 116,268 |
| Apr 21, 2025 | 35.14 | 35.72 | 35.08 | 35.46 | 35.46 | 2.07% | 87,478 |
| Apr 17, 2025 | 34.86 | 35.30 | 34.33 | 34.74 | 34.74 | - | 73,835 |
| Apr 16, 2025 | 34.02 | 34.95 | 34.02 | 34.74 | 34.74 | 1.28% | 59,687 |
| Apr 15, 2025 | 33.83 | 34.63 | 33.70 | 34.30 | 34.30 | 1.72% | 63,649 |
| Apr 14, 2025 | 33.61 | 34.42 | 33.21 | 33.72 | 33.72 | 0.12% | 84,354 |
| Apr 11, 2025 | 32.50 | 33.73 | 32.50 | 33.68 | 33.68 | 4.60% | 90,291 |
| Apr 10, 2025 | 32.27 | 32.38 | 30.75 | 32.20 | 32.20 | -1.47% | 162,916 |
| Apr 9, 2025 | 30.25 | 32.80 | 30.13 | 32.68 | 32.68 | 7.29% | 111,941 |
| Apr 8, 2025 | 32.09 | 32.40 | 29.44 | 30.46 | 30.46 | -4.36% | 86,918 |
| Apr 7, 2025 | 30.69 | 33.81 | 30.32 | 31.85 | 31.85 | 0.28% | 123,555 |
| Apr 4, 2025 | 32.25 | 32.85 | 31.02 | 31.76 | 31.76 | -4.54% | 132,168 |
| Apr 3, 2025 | 33.69 | 33.99 | 33.01 | 33.27 | 33.27 | -2.46% | 55,568 |
| Apr 2, 2025 | 33.88 | 34.15 | 33.38 | 34.11 | 34.11 | 0.68% | 43,656 |
| Apr 1, 2025 | 33.77 | 34.17 | 33.50 | 33.88 | 33.88 | 1.50% | 50,861 |
| Mar 31, 2025 | 33.13 | 33.69 | 32.56 | 33.38 | 33.38 | 0.15% | 65,137 |
| Mar 28, 2025 | 33.59 | 33.69 | 32.92 | 33.33 | 33.33 | -1.19% | 51,919 |
| Mar 27, 2025 | 34.00 | 34.14 | 33.46 | 33.73 | 33.73 | -1.46% | 29,410 |
| Mar 26, 2025 | 34.57 | 34.57 | 34.07 | 34.23 | 34.23 | -0.61% | 20,622 |
| Mar 25, 2025 | 34.40 | 34.70 | 34.14 | 34.44 | 34.44 | 0.15% | 42,675 |
| Mar 24, 2025 | 34.39 | 34.50 | 34.14 | 34.39 | 34.39 | 0.76% | 65,667 |
| Mar 21, 2025 | 33.64 | 34.49 | 33.64 | 34.13 | 34.13 | 0.77% | 38,892 |
| Mar 20, 2025 | 34.10 | 34.19 | 33.83 | 33.87 | 33.87 | -1.37% | 17,753 |
| Mar 19, 2025 | 34.09 | 34.54 | 33.56 | 34.34 | 34.34 | 0.64% | 57,936 |
| Mar 18, 2025 | 34.00 | 34.24 | 33.86 | 34.12 | 34.12 | 0.06% | 40,005 |
| Mar 17, 2025 | 33.58 | 34.41 | 33.58 | 34.10 | 34.10 | 2.16% | 54,543 |
| Mar 14, 2025 | 32.82 | 33.44 | 32.82 | 33.38 | 33.38 | 1.77% | 34,505 |
| Mar 13, 2025 | 33.01 | 33.09 | 32.68 | 32.80 | 32.80 | -0.79% | 43,482 |
| Mar 12, 2025 | 33.10 | 33.14 | 32.57 | 33.06 | 33.06 | 1.35% | 50,984 |
| Mar 11, 2025 | 32.48 | 32.99 | 32.38 | 32.62 | 32.62 | 0.55% | 70,706 |
| Mar 10, 2025 | 33.27 | 33.27 | 32.27 | 32.44 | 32.44 | -2.55% | 50,789 |
| Mar 7, 2025 | 32.76 | 33.33 | 32.60 | 33.29 | 33.29 | 0.97% | 57,417 |
| Mar 6, 2025 | 33.48 | 33.62 | 32.79 | 32.97 | 32.97 | -1.85% | 110,923 |
| Mar 5, 2025 | 33.10 | 33.83 | 32.75 | 33.59 | 33.59 | 1.39% | 61,624 |
| Mar 4, 2025 | 34.07 | 34.07 | 32.80 | 33.13 | 33.13 | -3.30% | 86,325 |
| Mar 3, 2025 | 34.12 | 34.49 | 33.50 | 34.26 | 34.26 | 0.65% | 110,931 |