Woori Financial Group Inc... (WF)
33.19
-0.54 (-1.60%)
At close: Mar 28, 2025, 12:59 PM
WF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 34.00 | 34.14 | 33.46 | 33.73 | -0.50 | -1.46% | 29,409 |
| Mar 26, 2025 | 34.57 | 34.57 | 34.07 | 34.23 | -0.21 | -0.61% | 20,622 |
| Mar 25, 2025 | 34.40 | 34.70 | 34.14 | 34.44 | 0.05 | 0.15% | 42,700 |
| Mar 24, 2025 | 34.39 | 34.50 | 34.14 | 34.39 | 0.26 | 0.76% | 65,700 |
| Mar 21, 2025 | 33.64 | 34.49 | 33.64 | 34.13 | 0.26 | 0.77% | 38,900 |
| Mar 20, 2025 | 34.10 | 34.19 | 33.83 | 33.87 | -0.47 | -1.37% | 17,800 |
| Mar 19, 2025 | 34.09 | 34.54 | 33.56 | 34.34 | 0.22 | 0.64% | 57,936 |
| Mar 18, 2025 | 34.00 | 34.24 | 33.86 | 34.12 | 0.02 | 0.06% | 40,005 |
| Mar 17, 2025 | 33.58 | 34.41 | 33.58 | 34.10 | 0.72 | 2.16% | 54,543 |
| Mar 14, 2025 | 32.82 | 33.44 | 32.82 | 33.38 | 0.58 | 1.77% | 34,505 |
| Mar 13, 2025 | 33.01 | 33.09 | 32.68 | 32.80 | -0.26 | -0.79% | 43,500 |
| Mar 12, 2025 | 33.10 | 33.14 | 32.57 | 33.06 | 0.44 | 1.35% | 51,000 |
| Mar 11, 2025 | 32.48 | 32.99 | 32.38 | 32.62 | 0.18 | 0.55% | 70,706 |
| Mar 10, 2025 | 33.27 | 33.27 | 32.27 | 32.44 | -0.85 | -2.55% | 50,800 |
| Mar 7, 2025 | 32.76 | 33.33 | 32.60 | 33.29 | 0.32 | 0.97% | 57,417 |
| Mar 6, 2025 | 33.48 | 33.62 | 32.79 | 32.97 | -0.62 | -1.85% | 110,923 |
| Mar 5, 2025 | 33.10 | 33.83 | 32.75 | 33.59 | 0.46 | 1.39% | 61,624 |
| Mar 4, 2025 | 34.07 | 34.07 | 32.80 | 33.13 | -1.13 | -3.30% | 86,325 |
| Mar 3, 2025 | 34.12 | 34.49 | 33.49 | 34.26 | 0.22 | 0.65% | 110,931 |
| Feb 28, 2025 | 34.25 | 34.28 | 33.69 | 34.04 | -1.44 | -4.06% | 60,800 |
| Feb 27, 2025 | 35.76 | 35.86 | 35.09 | 35.48 | -0.25 | -0.70% | 94,000 |
| Feb 26, 2025 | 35.58 | 35.90 | 35.44 | 35.73 | 0.01 | 0.03% | 16,407 |
| Feb 25, 2025 | 35.59 | 35.83 | 35.27 | 35.72 | 0.08 | 0.22% | 48,700 |
| Feb 24, 2025 | 35.74 | 35.98 | 35.22 | 35.64 | 0.41 | 1.16% | 96,257 |
| Feb 21, 2025 | 35.74 | 35.79 | 35.00 | 35.23 | -0.52 | -1.45% | 72,400 |
| Feb 20, 2025 | 35.60 | 35.85 | 35.42 | 35.75 | -0.05 | -0.14% | 34,400 |
| Feb 19, 2025 | 35.49 | 35.92 | 35.49 | 35.80 | 0.00 | 0.00% | 36,800 |
| Feb 18, 2025 | 35.35 | 35.90 | 35.19 | 35.80 | 0.63 | 1.79% | 61,920 |
| Feb 14, 2025 | 35.27 | 35.49 | 34.48 | 35.17 | -0.25 | -0.71% | 70,100 |
| Feb 13, 2025 | 35.15 | 35.51 | 34.63 | 35.42 | 0.79 | 2.28% | 84,200 |
| Feb 12, 2025 | 33.99 | 34.86 | 33.95 | 34.63 | 0.69 | 2.03% | 63,700 |
| Feb 11, 2025 | 33.75 | 34.00 | 33.07 | 33.94 | 0.07 | 0.21% | 54,305 |
| Feb 10, 2025 | 33.20 | 34.29 | 33.20 | 33.87 | 1.55 | 4.80% | 77,519 |
| Feb 7, 2025 | 32.58 | 32.70 | 31.90 | 32.32 | -0.15 | -0.46% | 53,100 |
| Feb 6, 2025 | 32.37 | 32.64 | 32.25 | 32.47 | -0.09 | -0.28% | 71,900 |
| Feb 5, 2025 | 32.57 | 32.77 | 32.28 | 32.56 | 0.13 | 0.40% | 37,310 |
| Feb 4, 2025 | 32.24 | 32.73 | 32.24 | 32.43 | 0.48 | 1.50% | 45,800 |
| Feb 3, 2025 | 31.69 | 32.17 | 31.31 | 31.95 | -0.75 | -2.29% | 50,400 |
| Jan 31, 2025 | 33.16 | 33.16 | 32.43 | 32.70 | 0.01 | 0.03% | 73,800 |
| Jan 30, 2025 | 32.54 | 32.91 | 32.46 | 32.69 | 0.35 | 1.08% | 55,113 |
| Jan 29, 2025 | 32.83 | 32.83 | 31.89 | 32.34 | -0.33 | -1.01% | 113,902 |
| Jan 28, 2025 | 32.31 | 32.97 | 32.02 | 32.67 | 0.08 | 0.25% | 80,635 |
| Jan 27, 2025 | 32.79 | 32.91 | 32.36 | 32.59 | -0.34 | -1.03% | 105,620 |
| Jan 24, 2025 | 32.99 | 33.20 | 32.81 | 32.93 | -0.07 | -0.21% | 29,700 |
| Jan 23, 2025 | 32.89 | 33.31 | 32.78 | 33.00 | 0.09 | 0.27% | 37,206 |
| Jan 22, 2025 | 32.84 | 33.07 | 32.65 | 32.91 | 0.16 | 0.49% | 60,900 |
| Jan 21, 2025 | 32.39 | 32.89 | 32.39 | 32.75 | 0.62 | 1.93% | 42,546 |
| Jan 17, 2025 | 32.14 | 32.32 | 31.98 | 32.13 | -0.02 | -0.06% | 40,800 |
| Jan 16, 2025 | 32.22 | 32.33 | 32.04 | 32.15 | -0.19 | -0.59% | 44,408 |
| Jan 15, 2025 | 32.40 | 32.62 | 32.22 | 32.34 | 0.33 | 1.03% | 37,300 |