Woori Financial Group Inc. (WF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.10+0.40 (+1.56%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	25.91	26.10	25.56	26.10	26.10	20,800
Mar 04, 2021	25.94	26.07	25.48	25.70	25.70	11,900
Mar 03, 2021	25.98	26.18	25.81	25.81	25.81	19,200
Mar 02, 2021	25.83	26.13	25.80	25.91	25.91	14,700
Mar 01, 2021	25.38	25.95	25.38	25.69	25.69	18,900
Feb 26, 2021	25.87	25.87	25.18	25.18	25.18	14,000
Feb 25, 2021	26.47	26.60	25.89	26.20	26.20	30,700
Feb 24, 2021	26.07	26.49	26.07	26.49	26.49	11,700
Feb 23, 2021	25.84	26.11	25.67	26.11	26.11	14,100
Feb 22, 2021	25.80	26.06	25.80	26.00	26.00	12,300
Feb 19, 2021	26.07	26.25	26.07	26.25	26.25	15,500
Feb 18, 2021	25.60	25.73	25.33	25.73	25.73	12,800
Feb 17, 2021	25.91	26.15	25.77	26.15	26.15	14,600
Feb 16, 2021	26.31	26.31	25.76	26.00	26.00	23,100
Feb 12, 2021	26.07	26.24	25.99	25.99	25.99	19,400
Feb 11, 2021	25.86	26.15	25.74	26.15	26.15	27,400
Feb 10, 2021	26.10	26.10	25.78	25.86	25.86	22,400
Feb 09, 2021	25.30	25.69	25.25	25.69	25.69	22,900
Feb 08, 2021	25.34	25.36	25.17	25.27	25.27	11,900
Feb 05, 2021	25.02	25.28	24.96	25.28	25.28	16,300
Feb 04, 2021	24.37	24.47	24.26	24.47	24.47	16,600
Feb 03, 2021	24.57	24.75	24.47	24.75	24.75	20,400
Feb 02, 2021	24.51	24.65	24.33	24.48	24.48	33,900
Feb 01, 2021	24.18	24.64	24.08	24.51	24.51	20,600
Jan 29, 2021	23.95	24.18	23.61	23.89	23.89	34,000
Jan 28, 2021	24.75	25.19	24.75	24.82	24.82	20,000
Jan 27, 2021	25.16	25.25	24.89	25.03	25.03	23,900
Jan 26, 2021	25.89	25.89	25.51	25.70	25.70	56,000
Jan 25, 2021	25.90	26.02	25.77	25.98	25.98	36,500
Jan 22, 2021	26.08	26.08	25.81	26.00	26.00	29,600
Jan 21, 2021	26.56	26.84	26.45	26.60	26.60	40,600
Jan 20, 2021	26.80	27.09	26.69	26.99	26.99	42,400
Jan 19, 2021	27.79	27.96	27.00	27.09	27.09	36,100
Jan 15, 2021	27.28	27.28	26.98	27.05	27.05	29,600
Jan 14, 2021	27.88	28.01	27.61	27.84	27.84	34,400
Jan 13, 2021	27.33	28.07	27.23	28.07	28.07	30,300
Jan 12, 2021	26.57	26.92	26.57	26.81	26.81	46,200
Jan 11, 2021	26.78	27.00	26.56	26.80	26.80	24,600
Jan 08, 2021	27.52	27.56	27.12	27.56	27.56	18,800
Jan 07, 2021	27.40	27.60	27.13	27.60	27.60	28,200
Jan 06, 2021	26.39	27.16	26.39	26.87	26.87	47,500
Jan 05, 2021	26.48	26.81	26.13	26.37	26.37	45,700
Jan 04, 2021	26.62	26.92	26.08	26.47	26.47	32,900
Dec 31, 2020	26.96	27.38	26.81	27.38	27.38	20,500
Dec 30, 2020	27.17	28.03	26.75	27.29	27.29	23,800
Dec 29, 2020	28.06	28.18	27.50	28.18	28.18	18,800
Dec 28, 2020	27.51	28.06	27.34	28.06	28.06	31,200
Dec 24, 2020	27.34	27.60	27.21	27.60	27.60	18,400
Dec 23, 2020	26.86	27.28	26.86	27.26	27.26	12,600
Dec 22, 2020	27.20	27.22	26.54	26.64	26.64	32,900
Dec 21, 2020	27.34	27.34	26.86	27.13	27.13	38,000
Dec 18, 2020	27.46	27.67	27.16	27.67	27.67	39,000
Dec 17, 2020	27.52	27.98	27.52	27.86	27.86	16,500
Dec 16, 2020	27.85	27.85	27.57	27.57	27.57	10,400
Dec 15, 2020	27.85	27.92	27.41	27.80	27.80	19,700
Dec 14, 2020	28.21	28.21	27.51	27.57	27.57	16,800
Dec 11, 2020	28.18	28.47	28.03	28.47	28.47	13,300
Dec 10, 2020	27.59	28.24	27.59	28.24	28.24	20,900
Dec 09, 2020	27.44	27.75	27.26	27.42	27.42	20,000
Dec 08, 2020	27.70	27.78	27.14	27.14	27.14	34,200
Dec 07, 2020	28.04	28.04	27.64	27.77	27.77	11,000
Dec 04, 2020	28.20	28.20	27.83	28.09	28.09	25,600
Dec 03, 2020	28.06	28.11	27.61	27.61	27.61	30,900
Dec 02, 2020	27.98	28.50	27.51	28.50	28.50	10,200
Dec 01, 2020	27.50	27.76	27.49	27.61	27.61	16,600
Nov 30, 2020	27.54	27.64	26.86	27.04	27.04	34,800
Nov 27, 2020	27.89	27.97	27.61	27.97	27.97	6,500
Nov 25, 2020	27.39	27.84	27.39	27.64	27.64	22,300
Nov 24, 2020	27.80	28.07	27.42	28.00	28.00	35,200
Nov 23, 2020	27.42	27.47	27.21	27.39	27.39	22,600
Nov 20, 2020	26.92	27.09	26.75	27.09	27.09	14,000
Nov 19, 2020	26.86	26.86	26.56	26.75	26.75	8,500
Nov 18, 2020	26.96	27.30	26.95	27.27	27.27	25,600
Nov 17, 2020	26.82	27.00	26.61	26.61	26.61	9,400
Nov 16, 2020	27.49	27.49	26.86	27.03	27.03	25,200
Nov 13, 2020	26.23	26.65	26.23	26.65	26.65	5,900
Nov 12, 2020	26.62	26.62	26.06	26.06	26.06	10,500
Nov 11, 2020	26.87	27.10	26.76	26.78	26.78	23,300
Nov 10, 2020	26.32	26.58	26.32	26.45	26.45	42,400
Nov 09, 2020	27.34	27.49	26.01	26.39	26.39	23,800
Nov 06, 2020	25.70	25.70	25.28	25.55	25.55	7,100
Nov 05, 2020	25.08	25.63	25.08	25.50	25.50	22,500
Nov 04, 2020	24.62	24.89	24.58	24.79	24.79	10,600
Nov 03, 2020	24.61	24.94	24.61	24.90	24.90	18,400
Nov 02, 2020	24.22	24.55	24.22	24.43	24.43	17,500
Oct 30, 2020	23.83	23.93	23.52	23.93	23.93	12,600
Oct 29, 2020	23.55	24.15	23.48	24.15	24.15	74,400
Oct 28, 2020	23.44	23.68	23.26	23.44	23.44	18,900
Oct 27, 2020	23.75	23.75	23.25	23.56	23.56	20,000
Oct 26, 2020	24.40	24.40	23.83	24.21	24.21	22,400
Oct 23, 2020	24.34	24.89	24.25	24.88	24.88	60,800
Oct 22, 2020	23.33	23.70	23.25	23.70	23.70	37,900
Oct 21, 2020	22.81	23.15	22.81	23.10	23.10	17,200
Oct 20, 2020	22.35	22.73	22.33	22.61	22.61	24,100
Oct 19, 2020	22.47	22.72	22.22	22.39	22.39	17,300
Oct 16, 2020	22.13	22.34	22.06	22.14	22.14	8,700
Oct 15, 2020	21.97	22.34	21.90	22.10	22.10	18,800
Oct 14, 2020	22.50	22.50	22.13	22.42	22.42	12,700
Oct 13, 2020	22.74	22.74	22.37	22.70	22.70	18,600
Oct 12, 2020	23.17	23.17	22.62	22.87	22.87	22,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Woori Financial Group Inc. (WF)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)