Mail

WF - Woori Financial Group Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2019	30.12	30.12	29.79	29.93	29.93	23,300
Oct 15, 2019	29.90	30.19	29.80	30.18	30.18	28,700
Oct 14, 2019	29.85	30.03	29.75	29.91	29.91	17,800
Oct 11, 2019	29.25	29.86	29.25	29.73	29.73	28,000
Oct 10, 2019	28.95	28.95	28.54	28.78	28.78	31,900
Oct 09, 2019	29.40	29.58	29.34	29.39	29.39	16,400
Oct 08, 2019	29.20	29.53	29.14	29.28	29.28	26,800
Oct 07, 2019	29.76	29.76	29.47	29.48	29.48	13,700
Oct 04, 2019	29.77	30.32	29.77	30.14	30.14	23,900
Oct 03, 2019	29.37	30.02	29.37	30.00	30.00	43,100
Oct 02, 2019	29.92	29.92	29.35	29.48	29.48	27,500
Oct 01, 2019	31.00	31.00	30.07	30.72	30.72	59,700
Sep 30, 2019	30.75	31.21	30.75	31.21	31.21	94,200
Sep 27, 2019	30.90	30.90	29.71	29.89	29.89	35,300
Sep 26, 2019	31.10	31.50	31.10	31.21	31.21	26,600
Sep 25, 2019	31.10	31.10	30.67	30.99	30.99	34,700
Sep 24, 2019	31.33	31.48	31.13	31.29	31.29	43,100
Sep 23, 2019	31.39	31.43	31.03	31.11	31.11	21,000
Sep 20, 2019	31.50	31.59	31.20	31.22	31.22	27,600
Sep 19, 2019	30.77	31.23	30.77	31.06	31.06	26,300
Sep 18, 2019	31.58	31.58	31.26	31.44	31.44	14,400
Sep 17, 2019	31.84	31.84	31.47	31.52	31.52	18,800
Sep 16, 2019	31.60	31.79	31.58	31.76	31.76	26,300
Sep 13, 2019	31.84	31.85	31.50	31.59	31.59	27,300
Sep 12, 2019	31.39	31.74	31.34	31.59	31.59	14,300
Sep 11, 2019	31.18	31.38	31.14	31.38	31.38	20,200
Sep 10, 2019	30.68	31.27	30.68	31.11	31.11	50,800
Sep 09, 2019	30.16	30.58	30.16	30.50	30.50	18,200
Sep 06, 2019	30.13	30.22	30.03	30.05	30.05	15,800
Sep 05, 2019	30.44	30.50	29.99	30.08	30.08	37,200
Sep 04, 2019	29.55	30.19	29.55	29.91	29.91	41,200
Sep 03, 2019	29.50	29.50	29.14	29.31	29.31	24,800
Aug 30, 2019	28.60	29.59	28.60	29.35	29.35	41,600
Aug 29, 2019	27.97	28.24	27.91	28.03	28.03	27,400
Aug 28, 2019	27.71	28.01	27.60	27.91	27.91	39,000
Aug 27, 2019	28.60	28.60	27.69	27.69	27.69	43,100
Aug 26, 2019	28.36	28.68	28.36	28.65	28.65	26,400
Aug 23, 2019	28.67	28.67	27.90	28.09	28.09	32,300
Aug 22, 2019	28.96	28.96	28.53	28.84	28.84	72,200
Aug 21, 2019	28.48	28.89	28.23	28.50	28.50	65,400
Aug 20, 2019	28.90	28.90	27.59	28.63	28.63	73,100
Aug 19, 2019	28.44	29.23	27.82	29.10	29.10	40,800
Aug 16, 2019	28.19	28.47	28.03	28.25	28.25	46,400
Aug 15, 2019	27.82	28.45	27.82	28.36	28.36	46,600
Aug 14, 2019	28.62	28.68	27.62	27.62	27.62	76,000
Aug 13, 2019	29.60	29.60	29.00	29.26	29.26	101,800
Aug 12, 2019	29.33	30.07	29.00	29.79	29.79	22,800
Aug 09, 2019	30.13	30.16	29.79	29.90	29.90	26,500
Aug 08, 2019	30.20	30.48	30.15	30.32	30.32	36,600
Aug 07, 2019	29.78	30.16	29.56	30.08	30.08	40,900
Aug 06, 2019	30.70	30.79	30.24	30.39	30.39	58,000
Aug 05, 2019	30.75	30.75	30.30	30.30	30.30	32,500
Aug 02, 2019	32.20	32.20	30.99	31.29	31.29	25,000
Aug 01, 2019	33.02	33.38	32.32	32.32	32.32	28,300
Jul 31, 2019	32.95	33.50	32.95	33.26	33.26	37,200
Jul 30, 2019	34.03	34.03	32.67	32.67	32.67	28,200
Jul 29, 2019	34.40	34.40	33.27	33.40	33.40	28,100
Jul 26, 2019	34.64	34.65	34.23	34.50	34.50	19,200
Jul 25, 2019	35.70	35.70	34.63	34.72	34.72	15,300
Jul 24, 2019	35.63	35.92	35.52	35.85	35.85	15,800
Jul 23, 2019	35.84	36.47	35.77	35.90	35.90	22,900
Jul 22, 2019	35.53	35.80	35.36	35.80	35.80	30,300
Jul 19, 2019	35.54	35.54	35.28	35.46	35.46	18,800
Jul 18, 2019	35.03	35.50	34.91	35.50	35.50	15,600
Jul 17, 2019	36.01	36.01	35.17	35.17	35.17	32,200
Jul 16, 2019	36.01	36.02	35.22	35.44	35.44	28,900
Jul 15, 2019	35.35	36.37	35.26	35.38	35.38	33,400
Jul 12, 2019	35.05	36.12	35.05	35.60	35.60	17,700
Jul 11, 2019	35.32	35.50	35.02	35.42	35.42	20,000
Jul 10, 2019	34.87	34.96	34.68	34.88	34.88	16,800
Jul 09, 2019	34.86	35.05	34.44	34.90	34.90	24,900
Jul 08, 2019	35.19	35.46	34.94	35.11	35.11	13,800
Jul 05, 2019	35.47	35.81	35.47	35.57	35.57	14,500
Jul 03, 2019	36.52	36.52	35.71	35.95	35.95	9,500
Jul 02, 2019	36.65	36.66	36.28	36.44	36.44	28,700
Jul 01, 2019	36.15	36.70	36.11	36.68	36.68	26,400
Jun 28, 2019	36.91	36.91	36.49	36.72	36.72	7,200
Jun 27, 2019	36.48	36.98	36.48	36.80	36.80	15,000
Jun 26, 2019	36.97	37.03	36.49	36.49	36.49	26,600
Jun 25, 2019	35.92	36.96	35.92	36.50	36.50	15,900
Jun 24, 2019	37.00	37.56	36.17	36.80	36.80	30,400
Jun 21, 2019	37.00	37.50	36.36	37.50	37.50	66,100
Jun 20, 2019	37.27	37.95	36.96	37.39	37.39	20,400
Jun 19, 2019	36.92	37.10	36.71	36.96	36.96	17,200
Jun 18, 2019	36.16	37.12	36.16	36.51	36.51	40,700
Jun 17, 2019	35.81	35.92	35.60	35.86	35.86	17,500
Jun 14, 2019	35.56	35.60	35.04	35.60	35.60	26,900
Jun 13, 2019	35.96	35.96	35.20	35.85	35.85	23,500
Jun 12, 2019	35.44	36.60	35.44	35.51	35.51	79,900
Jun 11, 2019	35.18	35.99	35.15	35.80	35.80	62,100
Jun 10, 2019	35.31	35.33	35.14	35.28	35.28	24,900
Jun 07, 2019	36.54	36.54	35.13	35.18	35.18	23,500
Jun 06, 2019	35.25	38.26	35.17	36.50	36.50	35,600
Jun 05, 2019	36.19	36.19	34.60	35.58	35.58	45,200
Jun 04, 2019	36.06	36.82	35.43	36.55	36.55	34,000
Jun 03, 2019	35.30	35.92	35.30	35.70	35.70	15,400
May 31, 2019	35.07	35.30	34.88	35.29	35.29	15,900
May 30, 2019	35.38	35.81	35.38	35.81	35.81	25,900
May 29, 2019	35.44	35.48	34.99	35.02	35.02	50,900
May 28, 2019	36.01	36.27	35.57	36.02	36.02	74,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...