5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-12.86%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
-1.20%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
+4.01%
Woori Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $31.59 | $31.37 (-0.7%) | $31.63 | $31.15 | 95,810 | $7.87 B |
| 12/26/2024 | $31.95 | $31.92 (-0.09%) | $32.25 | $31.62 | 49,323 | $8.01 B |
| 12/24/2024 | $32.25 | $32.27 (0.06%) | $32.39 | $32.13 | 20,300 | $8.10 B |
| 12/23/2024 | $32.06 | $32.08 (0.06%) | $32.26 | $31.68 | 79,103 | $8.05 B |
| 12/20/2024 | $31.72 | $32.12 (1.26%) | $32.47 | $31.65 | 62,413 | $8.06 B |
| 12/19/2024 | $31.92 | $31.83 (-0.28%) | $32.14 | $31.74 | 54,013 | $7.99 B |
| 12/18/2024 | $32.49 | $31.90 (-1.82%) | $32.87 | $31.87 | 70,900 | $8.01 B |
| 12/17/2024 | $32.10 | $31.96 (-0.44%) | $32.28 | $31.82 | 85,635 | $8.02 B |
| 12/16/2024 | $32.61 | $32.62 (0.03%) | $32.94 | $32.51 | 53,725 | $8.19 B |
| 12/13/2024 | $33.11 | $33.00 (-0.33%) | $33.11 | $32.73 | 46,900 | $8.28 B |
| 12/12/2024 | $33.08 | $32.94 (-0.42%) | $33.28 | $32.80 | 50,800 | $8.27 B |
| 12/11/2024 | $33.00 | $33.03 (0.09%) | $33.19 | $32.90 | 45,100 | $8.29 B |
| 12/10/2024 | $32.89 | $32.71 (-0.55%) | $33.00 | $32.53 | 79,930 | $8.21 B |
| 12/09/2024 | $33.20 | $32.84 (-1.08%) | $33.44 | $32.50 | 162,590 | $8.24 B |
| 12/06/2024 | $34.32 | $34.19 (-0.38%) | $34.32 | $33.96 | 59,800 | $8.58 B |
| 12/05/2024 | $34.10 | $34.19 (0.26%) | $34.52 | $33.93 | 97,201 | $8.58 B |
| 12/04/2024 | $35.27 | $35.01 (-0.74%) | $35.39 | $35.01 | 91,625 | $8.79 B |
| 12/03/2024 | $35.40 | $35.32 (-0.23%) | $35.50 | $34.35 | 123,655 | $8.86 B |
| 12/02/2024 | $35.81 | $35.86 (0.14%) | $36.02 | $35.62 | 64,213 | $9.00 B |
| 11/29/2024 | $35.65 | $35.74 (0.25%) | $35.90 | $35.65 | 28,700 | $8.97 B |
| 11/27/2024 | $35.73 | $35.99 (0.73%) | $36.06 | $35.61 | 45,011 | $9.03 B |
| 11/26/2024 | $35.54 | $35.46 (-0.23%) | $35.55 | $35.29 | 36,810 | $8.90 B |
| 11/25/2024 | $35.90 | $35.91 (0.03%) | $36.09 | $35.81 | 36,236 | $9.01 B |
| 11/22/2024 | $35.68 | $35.79 (0.31%) | $35.85 | $35.60 | 32,133 | $8.98 B |
| 11/21/2024 | $35.66 | $35.95 (0.81%) | $36.02 | $35.66 | 32,600 | $9.02 B |
| 11/20/2024 | $35.37 | $35.44 (0.2%) | $35.52 | $35.30 | 73,630 | $8.89 B |
| 11/19/2024 | $34.35 | $35.22 (2.53%) | $35.22 | $34.35 | 72,617 | $8.84 B |
| 11/18/2024 | $34.46 | $34.45 (-0.03%) | $34.59 | $34.36 | 73,002 | $8.65 B |
| 11/15/2024 | $33.99 | $33.93 (-0.18%) | $34.05 | $33.84 | 39,700 | $26.19 B |
| 11/14/2024 | $34.18 | $33.99 (-0.56%) | $34.25 | $33.96 | 52,300 | $26.24 B |
| 11/13/2024 | $34.04 | $34.07 (0.09%) | $34.28 | $34.03 | 51,700 | $26.30 B |
| 11/12/2024 | $34.18 | $34.04 (-0.41%) | $34.18 | $33.84 | 61,039 | $26.28 B |
| 11/11/2024 | $34.17 | $34.28 (0.32%) | $34.46 | $34.12 | 63,800 | $26.46 B |
| 11/08/2024 | $34.60 | $34.24 (-1.04%) | $34.71 | $34.16 | 43,211 | $8.52 B |
| 11/07/2024 | $34.86 | $34.69 (-0.49%) | $34.89 | $34.62 | 47,900 | $8.63 B |
| 11/06/2024 | $34.53 | $34.28 (-0.72%) | $34.53 | $34.10 | 86,416 | $8.53 B |
| 11/05/2024 | $34.38 | $34.54 (0.47%) | $34.56 | $34.38 | 42,800 | $8.60 B |
| 11/04/2024 | $34.25 | $33.97 (-0.82%) | $34.34 | $33.97 | 56,924 | $8.45 B |
| 11/01/2024 | $34.09 | $34.06 (-0.09%) | $34.48 | $34.05 | 76,300 | $8.48 B |
| 10/31/2024 | $33.89 | $33.66 (-0.68%) | $33.89 | $33.41 | 84,596 | $8.38 B |
| 10/30/2024 | $34.87 | $34.25 (-1.78%) | $34.94 | $34.25 | 102,429 | $8.52 B |
| 10/29/2024 | $34.98 | $35.08 (0.29%) | $35.15 | $34.75 | 96,736 | $8.73 B |
| 10/28/2024 | $35.40 | $34.54 (-2.43%) | $35.40 | $34.35 | 175,200 | $8.60 B |
| 10/25/2024 | $37.20 | $36.79 (-1.1%) | $37.36 | $36.59 | 48,134 | $9.16 B |
| 10/24/2024 | $36.15 | $36.22 (0.19%) | $36.26 | $36.01 | 32,546 | $9.01 B |
| 10/23/2024 | $36.15 | $35.98 (-0.47%) | $36.18 | $35.80 | 29,861 | $8.96 B |
| 10/22/2024 | $35.99 | $36.29 (0.83%) | $36.29 | $35.99 | 45,803 | $9.03 B |
| 10/21/2024 | $36.00 | $35.61 (-1.08%) | $36.01 | $35.57 | 39,440 | $8.86 B |
| 10/18/2024 | $36.07 | $36.11 (0.11%) | $36.21 | $36.01 | 46,900 | $8.99 B |
| 10/17/2024 | $36.68 | $36.20 (-1.31%) | $36.68 | $36.06 | 67,219 | $9.01 B |
| 10/16/2024 | $36.22 | $36.69 (1.3%) | $36.74 | $36.22 | 49,900 | $9.13 B |
| 10/15/2024 | $37.04 | $36.14 (-2.43%) | $37.04 | $36.13 | 68,500 | $8.99 B |
| 10/14/2024 | $36.42 | $37.04 (1.7%) | $37.13 | $36.36 | 75,508 | $9.22 B |
| 10/11/2024 | $35.80 | $35.77 (-0.08%) | $35.90 | $35.55 | 89,000 | $8.90 B |
| 10/10/2024 | $35.75 | $35.68 (-0.2%) | $35.81 | $35.56 | 66,231 | $8.88 B |
| 10/09/2024 | $35.73 | $35.91 (0.5%) | $35.99 | $35.62 | 106,905 | $8.94 B |
| 10/08/2024 | $35.82 | $35.75 (-0.2%) | $35.82 | $35.34 | 67,012 | $8.90 B |
| 10/07/2024 | $35.76 | $35.75 (-0.03%) | $35.90 | $35.60 | 40,421 | $8.90 B |
| 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 |