-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
-3.11% -
3 MONTH PERFORMANCE
+9.07% -
6 MONTH PERFORMANCE
+11.45% -
YEAR-TO-DATE PERFORMANCE
+16.58% -
1 YEAR PERFORMANCE
+31.11%
Woori Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $35.41 | $35.18 (-0.65%) | $35.41 | $34.98 | 75,538 | $8.76 B |
| 10/03/2024 | $35.22 | $35.06 (-0.45%) | $35.22 | $34.87 | 52,126 | $8.73 B |
| 10/02/2024 | $35.61 | $35.39 (-0.62%) | $35.66 | $35.18 | 78,388 | $8.81 B |
| 10/01/2024 | $35.80 | $35.40 (-1.12%) | $35.84 | $35.14 | 45,800 | $8.81 B |
| 09/30/2024 | $36.18 | $35.73 (-1.24%) | $36.18 | $35.56 | 67,008 | $8.89 B |
| 09/27/2024 | $37.07 | $36.71 (-0.97%) | $37.07 | $36.67 | 58,400 | $9.14 B |
| 09/26/2024 | $36.56 | $37.44 (2.41%) | $37.46 | $36.56 | 80,335 | $9.32 B |
| 09/25/2024 | $35.82 | $35.18 (-1.79%) | $35.82 | $35.07 | 85,444 | $8.76 B |
| 09/24/2024 | $36.18 | $36.23 (0.14%) | $36.26 | $35.88 | 71,000 | $9.02 B |
| 09/23/2024 | $35.94 | $35.92 (-0.06%) | $36.02 | $35.58 | 116,700 | $8.94 B |
| 09/20/2024 | $36.35 | $35.90 (-1.24%) | $36.60 | $35.55 | 162,601 | $8.94 B |
| 09/19/2024 | $36.91 | $36.62 (-0.79%) | $37.00 | $36.24 | 139,408 | $9.11 B |
| 09/18/2024 | $35.90 | $35.71 (-0.53%) | $36.27 | $35.66 | 52,601 | $8.89 B |
| 09/17/2024 | $36.32 | $35.72 (-1.65%) | $36.32 | $35.60 | 38,249 | $8.89 B |
| 09/16/2024 | $35.48 | $35.73 (0.7%) | $35.99 | $35.26 | 56,200 | $8.89 B |
| 09/13/2024 | $34.86 | $35.23 (1.06%) | $35.47 | $34.86 | 44,215 | $8.77 B |
| 09/12/2024 | $34.23 | $34.38 (0.44%) | $34.40 | $33.93 | 53,607 | $8.56 B |
| 09/11/2024 | $34.52 | $34.10 (-1.22%) | $34.52 | $33.36 | 112,704 | $8.49 B |
| 09/10/2024 | $35.65 | $34.91 (-2.08%) | $35.65 | $34.55 | 39,500 | $8.69 B |
| 09/09/2024 | $35.54 | $35.69 (0.42%) | $35.79 | $35.37 | 48,100 | $8.88 B |
| 09/06/2024 | $36.41 | $35.57 (-2.31%) | $36.88 | $35.49 | 58,200 | $8.85 B |
| 09/05/2024 | $36.35 | $36.36 (0.03%) | $36.54 | $36.13 | 49,039 | $9.05 B |
| 09/04/2024 | $36.10 | $36.06 (-0.11%) | $36.37 | $35.94 | 62,061 | $8.98 B |
| 09/03/2024 | $36.30 | $36.22 (-0.22%) | $36.58 | $36.12 | 62,747 | $9.01 B |
| 08/30/2024 | $36.42 | $36.23 (-0.52%) | $36.42 | $35.91 | 90,015 | $9.02 B |
| 08/29/2024 | $36.72 | $36.85 (0.35%) | $36.85 | $36.19 | 64,841 | $9.17 B |
| 08/28/2024 | $36.70 | $36.40 (-0.82%) | $36.72 | $36.05 | 91,821 | $9.06 B |
| 08/27/2024 | $37.14 | $37.33 (0.51%) | $37.45 | $36.95 | 73,300 | $9.29 B |
| 08/26/2024 | $37.83 | $37.72 (-0.29%) | $38.05 | $37.58 | 55,934 | $9.39 B |
| 08/23/2024 | $37.53 | $37.84 (0.83%) | $37.85 | $37.19 | 121,500 | $9.42 B |
| 08/22/2024 | $37.27 | $37.27 (0%) | $37.36 | $37.00 | 27,420 | $9.28 B |
| 08/21/2024 | $36.90 | $37.19 (0.79%) | $37.30 | $36.83 | 56,500 | $9.26 B |
| 08/20/2024 | $37.29 | $37.21 (-0.21%) | $37.37 | $36.96 | 108,428 | $9.26 B |
| 08/19/2024 | $35.94 | $36.38 (1.22%) | $36.49 | $35.94 | 54,247 | $9.05 B |
| 08/16/2024 | $34.45 | $34.79 (0.99%) | $34.85 | $34.28 | 53,100 | $8.66 B |
| 08/15/2024 | $34.19 | $34.29 (0.29%) | $34.63 | $34.07 | 30,834 | $8.53 B |
| 08/14/2024 | $33.75 | $34.19 (1.3%) | $34.33 | $33.75 | 81,900 | $8.51 B |
| 08/13/2024 | $32.90 | $33.43 (1.61%) | $33.57 | $32.80 | 37,834 | $8.32 B |
| 08/12/2024 | $32.71 | $32.41 (-0.92%) | $32.71 | $32.35 | 48,500 | $8.07 B |
| 08/09/2024 | $32.40 | $32.57 (0.52%) | $32.78 | $32.30 | 27,026 | $8.11 B |
| 08/08/2024 | $32.12 | $32.32 (0.62%) | $32.47 | $31.98 | 43,800 | $8.04 B |
| 08/07/2024 | $32.14 | $31.94 (-0.62%) | $32.60 | $31.87 | 65,200 | $7.95 B |
| 08/06/2024 | $31.89 | $31.56 (-1.03%) | $31.89 | $31.15 | 106,600 | $7.86 B |
| 08/05/2024 | $31.05 | $31.90 (2.74%) | $32.19 | $30.77 | 120,019 | $7.94 B |
| 08/02/2024 | $33.56 | $33.05 (-1.52%) | $33.56 | $32.87 | 62,831 | $8.23 B |
| 08/01/2024 | $35.00 | $34.34 (-1.89%) | $35.16 | $34.22 | 73,500 | $8.55 B |
| 07/31/2024 | $34.81 | $35.24 (1.24%) | $35.61 | $34.53 | 67,703 | $8.77 B |
| 07/30/2024 | $34.80 | $34.67 (-0.37%) | $34.86 | $34.04 | 153,117 | $8.63 B |
| 07/29/2024 | $35.59 | $35.03 (-1.57%) | $35.79 | $34.98 | 143,407 | $8.72 B |
| 07/26/2024 | $34.00 | $36.08 (6.12%) | $36.21 | $34.00 | 140,400 | $8.98 B |
| 07/25/2024 | $31.84 | $32.66 (2.58%) | $33.33 | $31.84 | 95,500 | $8.13 B |
| 07/24/2024 | $32.30 | $31.75 (-1.7%) | $32.36 | $31.72 | 128,700 | $7.90 B |
| 07/23/2024 | $32.48 | $32.75 (0.83%) | $32.81 | $32.39 | 95,700 | $8.15 B |
| 07/22/2024 | $32.44 | $32.78 (1.05%) | $32.86 | $32.33 | 85,384 | $8.16 B |
| 07/19/2024 | $32.19 | $32.11 (-0.25%) | $32.40 | $32.05 | 25,615 | $7.99 B |
| 07/18/2024 | $32.70 | $32.18 (-1.59%) | $32.70 | $32.04 | 90,045 | $8.01 B |
| 07/17/2024 | $32.41 | $32.84 (1.33%) | $32.88 | $32.40 | 84,647 | $8.17 B |
| 07/16/2024 | $32.48 | $32.55 (0.22%) | $32.67 | $32.40 | 125,628 | $8.10 B |
| 07/15/2024 | $32.60 | $32.54 (-0.18%) | $32.63 | $32.36 | 104,649 | $8.10 B |
| 07/12/2024 | $33.19 | $32.83 (-1.08%) | $33.19 | $32.72 | 66,850 | $8.17 B |
| 07/11/2024 | $33.00 | $33.04 (0.12%) | $33.17 | $32.92 | 60,456 | $8.22 B |
| 07/10/2024 | $32.29 | $32.65 (1.11%) | $32.73 | $31.97 | 77,581 | $8.13 B |
| 07/09/2024 | $32.19 | $32.32 (0.4%) | $32.42 | $32.00 | 66,790 | $8.04 B |
| 07/08/2024 | $32.53 | $32.42 (-0.34%) | $32.53 | $32.09 | 50,475 | $8.07 B |
| 07/05/2024 | $32.51 | $32.30 (-0.65%) | $32.51 | $32.13 | 56,270 | $8.04 B |