UK markets open in 2 hours 34 minutes

Woori Financial Group Inc. (WF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.56+0.12 (+0.39%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202430.3930.7530.2830.5630.5627,800
24 Apr 202430.8230.8230.4330.4430.4436,300
23 Apr 202431.0831.1930.9831.1631.1649,000
22 Apr 202430.4730.9830.4730.8530.8566,700
19 Apr 202429.5929.8929.5929.6929.6927,700
18 Apr 202429.3429.6629.0729.3629.3643,800
17 Apr 202428.8929.0728.4928.8428.8441,800
16 Apr 202429.0429.1028.8128.8428.8468,800
15 Apr 202429.6429.9929.1029.2029.2037,700
12 Apr 202429.3329.5128.9029.0229.0249,100
11 Apr 202430.5830.5830.1130.3630.3627,700
10 Apr 202431.0031.0030.0730.3230.3235,700
09 Apr 202431.3831.4730.7831.4731.4767,600
08 Apr 202431.5131.7831.2531.4731.4799,000
05 Apr 202431.3831.6931.0431.6131.6177,300
04 Apr 202431.4131.7731.0731.1731.1742,600
03 Apr 202431.5131.5130.6631.0431.0482,300
02 Apr 202431.2331.6031.2031.4031.4045,000
01 Apr 202431.6832.1031.1931.2331.2383,200
28 Mar 202432.3132.5832.1732.4332.4340,100
28 Mar 20241.434 Dividend
27 Mar 202433.8933.8933.2633.4632.0346,200
26 Mar 202434.5034.9334.1834.1832.7255,100
25 Mar 202434.7434.9634.5134.7233.2348,400
22 Mar 202435.5635.9234.5034.5733.0950,900
21 Mar 202435.9936.1734.8835.5033.9887,900
20 Mar 202434.3334.8734.1834.8733.3834,100
19 Mar 202435.0035.1134.2134.5033.0233,100
18 Mar 202435.3935.4235.0035.1233.6117,100
15 Mar 202435.4635.9535.2735.7434.2130,400
14 Mar 202435.0035.9235.0035.3033.7935,800
13 Mar 202434.1634.7434.0634.6833.1933,000
12 Mar 202433.7033.8933.4833.6532.2127,800
11 Mar 202433.2833.6633.2833.5332.0919,300
08 Mar 202433.4133.7133.3733.4932.0527,600
07 Mar 202433.0033.8333.0033.8132.3630,400
06 Mar 202433.2433.5733.0133.1531.7375,700
05 Mar 202432.9233.3832.7533.0031.5980,000
04 Mar 202433.8234.3033.6733.9032.4570,600
01 Mar 202433.7234.2833.7233.9732.5134,700
29 Feb 202433.8034.2133.5033.9932.5352,200
28 Feb 202432.5133.6032.2033.1231.7043,500
28 Feb 20241.447 Dividend
27 Feb 202433.7234.0133.5534.0131.1740,200
26 Feb 202433.3433.6632.9733.0930.3235,900
23 Feb 202433.9334.1333.6334.0231.1825,200
22 Feb 202433.6233.8033.5133.7830.9620,200
21 Feb 202433.3333.6133.2433.5830.7725,900
20 Feb 202433.0533.3233.0233.2730.4925,800
16 Feb 202433.0233.2732.9433.2230.4440,100
15 Feb 202431.7532.3731.7532.3729.6632,600
14 Feb 202431.3931.6131.3331.6028.9633,800
13 Feb 202432.7232.7631.1431.3928.7783,700
12 Feb 202433.1733.7433.1733.6030.7918,800
09 Feb 202432.8133.4232.6633.4230.6332,500
08 Feb 202433.0833.0832.4832.8030.0629,700
07 Feb 202432.8532.8531.9232.7430.0081,300
06 Feb 202432.9432.9430.8931.3928.77104,300
05 Feb 202433.0233.5833.0033.3030.5287,700
02 Feb 202432.9433.0632.7132.9730.2136,500
01 Feb 202432.1932.6932.0032.6029.8835,200
31 Jan 202431.3131.4730.9431.0128.4263,700
30 Jan 202430.4230.7230.4230.7228.1542,800
29 Jan 202430.3330.6030.1630.4227.8829,500
26 Jan 202429.7229.8129.6229.7727.2853,500
25 Jan 202429.4029.5629.2229.5527.0838,400
24 Jan 202429.4529.5229.1829.4426.9861,100
23 Jan 202428.7328.8028.5428.6426.2547,500
22 Jan 202428.5428.7228.3428.6826.2858,900
19 Jan 202428.5328.9728.3728.9726.5543,100
18 Jan 202428.1528.4928.1428.4626.0861,300
17 Jan 202427.7128.3727.6028.1525.80188,800
16 Jan 202428.7528.9528.0528.2525.89200,600
12 Jan 202428.7728.9328.5328.7526.3529,800
11 Jan 202428.5928.5928.1028.4426.0643,800
10 Jan 202428.4528.4928.3528.4926.1133,700
09 Jan 202428.7428.7428.3628.3726.0033,100
08 Jan 202428.8028.9828.6428.9526.5344,400
05 Jan 202428.7329.0028.5728.7226.3235,100
04 Jan 202428.9629.0528.5328.7326.3351,600
03 Jan 202429.0629.2928.9329.2526.8140,900
02 Jan 202429.8929.9529.2329.3926.9368,500
29 Dec 202330.7030.7030.0130.2227.6925,600
28 Dec 202330.1930.7130.1930.6328.0726,800
27 Dec 202330.4730.4730.0430.1527.6320,200
26 Dec 202330.5230.6130.1830.4727.9214,900
22 Dec 202330.2230.4430.2030.4427.9034,900
21 Dec 202330.1430.2529.8830.0827.5727,900
20 Dec 202330.1930.3229.6729.8727.3740,700
19 Dec 202329.9330.3029.8930.2927.7635,400
18 Dec 202329.8329.9629.6929.9627.4615,900
15 Dec 202330.0730.1129.8129.9527.4539,800
14 Dec 202330.2130.6430.2130.5628.0127,100
13 Dec 202329.4330.4629.3730.4627.9126,900
12 Dec 202329.5729.5729.3029.4126.9527,500
11 Dec 202329.3229.4129.1629.3226.8721,800
08 Dec 202329.1629.4629.1529.4126.9524,500
07 Dec 202329.2829.2829.0029.1926.7531,600
06 Dec 202329.5829.5829.1029.2826.8352,700
05 Dec 202329.6929.7929.5229.7927.3025,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...