NYSE - Delayed Quote USD

Woori Financial Group Inc. (WF)

29.36 +0.52 (+1.80%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 29.34 29.66 29.07 29.36 29.36 43,800
Apr 17, 2024 28.89 29.07 28.49 28.84 28.84 41,800
Apr 16, 2024 29.04 29.10 28.81 28.84 28.84 68,800
Apr 15, 2024 29.64 29.99 29.10 29.20 29.20 37,700
Apr 12, 2024 29.33 29.51 28.90 29.02 29.02 49,100
Apr 11, 2024 30.58 30.58 30.11 30.36 30.36 27,700
Apr 10, 2024 31.00 31.00 30.07 30.32 30.32 35,700
Apr 9, 2024 31.38 31.47 30.78 31.47 31.47 67,600
Apr 8, 2024 31.51 31.78 31.25 31.47 31.47 99,000
Apr 5, 2024 31.38 31.69 31.04 31.61 31.61 77,300
Apr 4, 2024 31.41 31.77 31.07 31.17 31.17 42,600
Apr 3, 2024 31.51 31.51 30.66 31.04 31.04 82,300
Apr 2, 2024 31.23 31.60 31.20 31.40 31.40 45,000
Apr 1, 2024 31.68 32.10 31.19 31.23 31.23 83,200
Mar 28, 2024 1.43 Dividend
Mar 28, 2024 32.31 32.58 32.17 32.43 32.43 40,100
Mar 27, 2024 33.89 33.89 33.26 33.46 32.03 46,200
Mar 26, 2024 34.50 34.93 34.18 34.18 32.72 55,100
Mar 25, 2024 34.74 34.96 34.51 34.72 33.23 48,400
Mar 22, 2024 35.56 35.92 34.50 34.57 33.09 50,900
Mar 21, 2024 35.99 36.17 34.88 35.50 33.98 87,900
Mar 20, 2024 34.33 34.87 34.18 34.87 33.38 34,100
Mar 19, 2024 35.00 35.11 34.21 34.50 33.02 33,100
Mar 18, 2024 35.39 35.42 35.00 35.12 33.61 17,100
Mar 15, 2024 35.46 35.95 35.27 35.74 34.21 30,400
Mar 14, 2024 35.00 35.92 35.00 35.30 33.79 35,800
Mar 13, 2024 34.16 34.74 34.06 34.68 33.19 33,000
Mar 12, 2024 33.70 33.89 33.48 33.65 32.21 27,800
Mar 11, 2024 33.28 33.66 33.28 33.53 32.09 19,300
Mar 8, 2024 33.41 33.71 33.37 33.49 32.05 27,600
Mar 7, 2024 33.00 33.83 33.00 33.81 32.36 30,400
Mar 6, 2024 33.24 33.57 33.01 33.15 31.73 75,700
Mar 5, 2024 32.92 33.38 32.75 33.00 31.59 80,000
Mar 4, 2024 33.82 34.30 33.67 33.90 32.45 70,600
Mar 1, 2024 33.72 34.28 33.72 33.97 32.51 34,700
Feb 29, 2024 33.80 34.21 33.50 33.99 32.53 52,200
Feb 28, 2024 1.45 Dividend
Feb 28, 2024 32.51 33.60 32.20 33.12 31.70 43,500
Feb 27, 2024 33.72 34.01 33.55 34.01 31.17 40,200
Feb 26, 2024 33.34 33.66 32.97 33.09 30.32 35,900
Feb 23, 2024 33.93 34.13 33.63 34.02 31.18 25,200
Feb 22, 2024 33.62 33.80 33.51 33.78 30.96 20,200
Feb 21, 2024 33.33 33.61 33.24 33.58 30.77 25,900
Feb 20, 2024 33.05 33.32 33.02 33.27 30.49 25,800
Feb 16, 2024 33.02 33.27 32.94 33.22 30.44 40,100
Feb 15, 2024 31.75 32.37 31.75 32.37 29.66 32,600
Feb 14, 2024 31.39 31.61 31.33 31.60 28.96 33,800
Feb 13, 2024 32.72 32.76 31.14 31.39 28.77 83,700
Feb 12, 2024 33.17 33.74 33.17 33.60 30.79 18,800
Feb 9, 2024 32.81 33.42 32.66 33.42 30.63 32,500
Feb 8, 2024 33.08 33.08 32.48 32.80 30.06 29,700
Feb 7, 2024 32.85 32.85 31.92 32.74 30.00 81,300
Feb 6, 2024 32.94 32.94 30.89 31.39 28.77 104,300
Feb 5, 2024 33.02 33.58 33.00 33.30 30.52 87,700
Feb 2, 2024 32.94 33.06 32.71 32.97 30.21 36,500
Feb 1, 2024 32.19 32.69 32.00 32.60 29.88 35,200
Jan 31, 2024 31.31 31.47 30.94 31.01 28.42 63,700
Jan 30, 2024 30.42 30.72 30.42 30.72 28.15 42,800
Jan 29, 2024 30.33 30.60 30.16 30.42 27.88 29,500
Jan 26, 2024 29.72 29.81 29.62 29.77 27.28 53,500
Jan 25, 2024 29.40 29.56 29.22 29.55 27.08 38,400
Jan 24, 2024 29.45 29.52 29.18 29.44 26.98 61,100
Jan 23, 2024 28.73 28.80 28.54 28.64 26.25 47,500
Jan 22, 2024 28.54 28.72 28.34 28.68 26.28 58,900
Jan 19, 2024 28.53 28.97 28.37 28.97 26.55 43,100
Jan 18, 2024 28.15 28.49 28.14 28.46 26.08 61,300
Jan 17, 2024 27.71 28.37 27.60 28.15 25.80 188,800
Jan 16, 2024 28.75 28.95 28.05 28.25 25.89 200,600
Jan 12, 2024 28.77 28.93 28.53 28.75 26.35 29,800
Jan 11, 2024 28.59 28.59 28.10 28.44 26.06 43,800
Jan 10, 2024 28.45 28.49 28.35 28.49 26.11 33,700
Jan 9, 2024 28.74 28.74 28.36 28.37 26.00 33,100
Jan 8, 2024 28.80 28.98 28.64 28.95 26.53 44,400
Jan 5, 2024 28.73 29.00 28.57 28.72 26.32 35,100
Jan 4, 2024 28.96 29.05 28.53 28.73 26.33 51,600
Jan 3, 2024 29.06 29.29 28.93 29.25 26.81 40,900
Jan 2, 2024 29.89 29.95 29.23 29.39 26.93 68,500
Dec 29, 2023 30.70 30.70 30.01 30.22 27.69 25,600
Dec 28, 2023 30.19 30.71 30.19 30.63 28.07 26,800
Dec 27, 2023 30.47 30.47 30.04 30.15 27.63 20,200
Dec 26, 2023 30.52 30.61 30.18 30.47 27.92 14,900
Dec 22, 2023 30.22 30.44 30.20 30.44 27.90 34,900
Dec 21, 2023 30.14 30.25 29.88 30.08 27.57 27,900
Dec 20, 2023 30.19 30.32 29.67 29.87 27.37 40,700
Dec 19, 2023 29.93 30.30 29.89 30.29 27.76 35,400
Dec 18, 2023 29.83 29.96 29.69 29.96 27.46 15,900
Dec 15, 2023 30.07 30.11 29.81 29.95 27.45 39,800
Dec 14, 2023 30.21 30.64 30.21 30.56 28.01 27,100
Dec 13, 2023 29.43 30.46 29.37 30.46 27.91 26,900
Dec 12, 2023 29.57 29.57 29.30 29.41 26.95 27,500
Dec 11, 2023 29.32 29.41 29.16 29.32 26.87 21,800
Dec 8, 2023 29.16 29.46 29.15 29.41 26.95 24,500
Dec 7, 2023 29.28 29.28 29.00 29.19 26.75 31,600
Dec 6, 2023 29.58 29.58 29.10 29.28 26.83 52,700
Dec 5, 2023 29.69 29.79 29.52 29.79 27.30 25,500
Dec 4, 2023 29.68 29.87 29.48 29.72 27.24 35,300
Dec 1, 2023 29.69 30.42 29.67 30.41 27.87 32,300
Nov 30, 2023 30.26 30.42 30.06 30.31 27.78 19,100
Nov 29, 2023 30.03 30.19 29.82 30.02 27.51 25,400
Nov 28, 2023 29.99 30.29 29.80 30.29 27.76 45,700
Nov 27, 2023 29.53 29.59 29.38 29.59 27.12 17,600
Nov 24, 2023 29.46 29.51 29.35 29.43 26.97 15,100
Nov 22, 2023 29.55 29.55 29.32 29.50 27.03 15,300
Nov 21, 2023 29.70 29.80 29.42 29.50 27.03 33,000
Nov 20, 2023 29.53 29.53 29.24 29.46 27.00 34,000
Nov 17, 2023 29.44 29.49 29.25 29.45 26.99 30,100
Nov 16, 2023 29.25 29.49 29.25 29.45 26.99 20,900
Nov 15, 2023 29.42 29.46 29.19 29.20 26.76 41,900
Nov 14, 2023 29.07 29.61 29.07 29.44 26.98 38,000
Nov 13, 2023 28.44 28.67 28.24 28.46 26.08 37,400
Nov 10, 2023 28.67 28.67 28.20 28.60 26.21 49,500
Nov 9, 2023 28.37 28.69 28.09 28.29 25.93 27,700
Nov 8, 2023 28.23 28.31 28.06 28.20 25.84 27,700
Nov 7, 2023 28.64 28.73 28.34 28.65 26.26 32,100
Nov 6, 2023 29.01 29.07 28.48 28.84 26.43 35,600
Nov 3, 2023 28.21 28.52 28.11 28.30 25.93 31,100
Nov 2, 2023 27.23 27.83 27.20 27.74 25.42 60,300
Nov 1, 2023 26.75 27.12 26.75 27.05 24.79 38,600
Oct 31, 2023 26.32 26.68 26.26 26.50 24.29 51,500
Oct 30, 2023 26.30 26.44 26.28 26.35 24.15 34,200
Oct 27, 2023 26.79 26.79 26.16 26.21 24.02 52,500
Oct 26, 2023 26.99 27.46 26.42 27.41 25.12 35,300
Oct 25, 2023 27.49 27.60 27.27 27.36 25.07 44,100
Oct 24, 2023 27.25 27.49 27.21 27.44 25.15 44,500
Oct 23, 2023 27.26 27.65 26.96 27.33 25.05 46,900
Oct 20, 2023 27.93 27.94 27.63 27.69 25.38 31,600
Oct 19, 2023 27.75 28.05 27.67 27.78 25.46 31,800
Oct 18, 2023 28.31 28.31 27.80 27.83 25.50 40,500
Oct 17, 2023 27.78 28.15 27.75 28.04 25.70 46,200
Oct 16, 2023 27.93 28.37 27.91 28.28 25.92 35,900
Oct 13, 2023 27.94 27.97 27.60 27.70 25.38 21,300
Oct 12, 2023 28.10 28.10 27.55 27.74 25.42 30,500
Oct 11, 2023 28.27 28.33 27.98 28.21 25.85 19,800
Oct 10, 2023 27.98 28.17 27.75 28.06 25.71 20,300
Oct 9, 2023 27.46 27.97 27.43 27.79 25.47 24,000
Oct 6, 2023 27.33 28.00 27.21 27.91 25.58 51,600
Oct 5, 2023 26.65 27.00 26.48 26.87 24.62 30,300
Oct 4, 2023 26.24 26.85 26.24 26.83 24.59 58,300
Oct 3, 2023 26.86 26.86 26.13 26.32 24.12 71,600
Oct 2, 2023 27.42 27.42 26.64 26.86 24.62 45,100
Sep 29, 2023 27.75 27.75 27.35 27.42 25.13 30,700
Sep 28, 2023 27.23 27.64 27.06 27.53 25.23 49,500
Sep 27, 2023 27.31 27.35 27.00 27.23 24.95 38,300
Sep 26, 2023 27.29 27.29 26.84 27.02 24.76 34,600
Sep 25, 2023 27.69 27.83 27.59 27.83 25.50 24,000
Sep 22, 2023 28.24 28.24 27.90 28.01 25.67 31,100
Sep 21, 2023 27.86 28.00 27.66 27.79 25.47 33,100
Sep 20, 2023 28.55 28.69 28.32 28.36 25.99 26,600
Sep 19, 2023 28.32 28.49 28.26 28.39 26.02 38,400
Sep 18, 2023 28.37 28.59 28.30 28.57 26.18 30,400
Sep 15, 2023 28.16 28.44 28.16 28.32 25.95 48,000
Sep 14, 2023 27.89 27.89 27.61 27.89 25.56 37,900
Sep 13, 2023 27.53 27.74 27.53 27.65 25.34 40,100
Sep 12, 2023 27.20 27.41 27.12 27.30 25.02 29,000
Sep 11, 2023 27.27 27.48 27.17 27.43 25.14 34,800
Sep 8, 2023 26.83 26.92 26.72 26.87 24.62 26,800
Sep 7, 2023 26.50 26.68 26.45 26.60 24.38 43,900
Sep 6, 2023 26.73 26.82 26.43 26.58 24.36 27,300
Sep 5, 2023 26.70 26.70 26.54 26.63 24.40 45,200
Sep 1, 2023 26.98 26.98 26.62 26.92 24.67 38,800
Aug 31, 2023 26.85 26.86 26.53 26.70 24.47 42,000
Aug 30, 2023 26.60 26.64 26.27 26.41 24.20 48,100
Aug 29, 2023 26.50 26.70 26.29 26.70 24.47 24,000
Aug 28, 2023 26.32 26.50 26.24 26.47 24.26 31,900
Aug 25, 2023 26.05 26.18 25.83 26.16 23.97 41,300
Aug 24, 2023 26.07 26.13 25.85 25.92 23.75 41,000
Aug 23, 2023 25.50 26.00 25.50 25.98 23.81 46,700
Aug 22, 2023 25.57 25.57 25.16 25.21 23.10 72,600
Aug 21, 2023 25.53 25.57 25.30 25.44 23.31 62,500
Aug 18, 2023 25.22 25.25 25.05 25.24 23.13 71,900
Aug 17, 2023 25.41 25.41 24.94 25.10 23.00 100,900
Aug 16, 2023 25.06 25.35 24.98 25.04 22.95 81,600
Aug 15, 2023 25.56 25.69 25.10 25.16 23.06 72,200
Aug 14, 2023 25.63 25.71 25.41 25.56 23.42 56,200
Aug 11, 2023 25.77 25.82 25.46 25.65 23.51 59,500
Aug 10, 2023 26.10 26.23 25.79 25.93 23.76 53,000
Aug 9, 2023 26.19 26.23 25.97 26.09 23.91 39,600
Aug 8, 2023 26.35 26.41 26.12 26.34 24.14 32,500
Aug 7, 2023 26.67 26.80 26.57 26.80 24.56 21,300
Aug 4, 2023 26.80 26.98 26.70 26.75 24.51 17,000
Aug 3, 2023 26.66 26.85 26.60 26.72 24.49 22,800
Aug 2, 2023 26.97 27.00 26.60 26.86 24.62 37,000
Aug 1, 2023 27.34 27.34 27.15 27.27 24.99 21,800
Jul 31, 2023 27.40 27.52 27.33 27.47 25.17 19,900
Jul 28, 2023 27.35 27.35 27.04 27.19 24.92 35,900
Jul 27, 2023 28.50 28.80 27.29 28.19 25.83 50,800
Jul 26, 2023 27.72 28.45 27.70 28.30 25.93 168,000
Jul 25, 2023 27.39 27.57 27.39 27.52 25.22 31,200
Jul 24, 2023 27.49 27.76 27.40 27.70 25.38 18,400
Jul 21, 2023 27.82 27.82 27.36 27.43 25.14 29,400
Jul 20, 2023 27.65 27.65 27.37 27.62 25.31 20,000
Jul 19, 2023 27.91 28.00 27.63 27.76 25.44 26,800
Jul 18, 2023 27.97 28.40 27.92 28.06 25.71 174,400
Jul 17, 2023 27.71 28.48 27.71 28.25 25.89 133,200
Jul 14, 2023 28.15 28.16 27.85 27.96 25.62 29,900
Jul 13, 2023 27.75 27.78 27.61 27.78 25.46 27,600
Jul 12, 2023 27.44 27.58 27.39 27.49 25.19 23,600
Jul 11, 2023 26.82 27.00 26.75 26.95 24.70 41,700
Jul 10, 2023 26.57 26.61 26.41 26.49 24.28 51,600
Jul 7, 2023 26.16 26.70 26.16 26.62 24.40 66,200
Jul 6, 2023 26.45 26.45 25.95 26.23 24.04 56,800
Jul 5, 2023 27.11 27.15 26.90 27.07 24.81 41,700
Jul 3, 2023 27.48 27.69 27.48 27.67 25.36 19,900
Jun 30, 2023 27.33 27.33 26.90 26.95 24.70 29,000
Jun 29, 2023 26.65 26.88 26.46 26.75 24.51 54,600
Jun 28, 2023 27.50 27.50 27.32 27.38 25.09 25,000
Jun 27, 2023 27.68 27.83 27.67 27.77 25.45 39,900
Jun 26, 2023 27.40 27.74 27.40 27.63 25.32 26,000
Jun 23, 2023 27.30 27.34 27.02 27.21 24.94 38,400
Jun 22, 2023 28.05 28.05 27.73 27.75 25.43 25,500
Jun 21, 2023 27.55 27.75 27.46 27.68 25.37 29,400
Jun 20, 2023 28.26 28.26 27.85 27.92 25.59 14,800
Jun 16, 2023 28.25 28.35 28.07 28.24 25.88 36,200
Jun 15, 2023 28.14 28.34 28.01 28.30 25.93 19,600
Jun 14, 2023 28.25 28.38 28.05 28.19 25.83 32,100
Jun 13, 2023 28.28 28.55 28.28 28.51 26.13 23,600
Jun 12, 2023 28.25 28.25 27.99 28.10 25.75 22,400
Jun 9, 2023 28.43 28.56 28.39 28.44 26.06 54,000
Jun 8, 2023 27.91 28.07 27.70 27.98 25.64 43,100
Jun 7, 2023 27.87 27.88 27.72 27.84 25.51 41,400
Jun 6, 2023 27.55 28.13 27.54 28.13 25.78 63,600
Jun 5, 2023 27.70 27.82 27.38 27.51 25.21 43,200
Jun 2, 2023 27.40 27.76 27.40 27.76 25.44 44,800
Jun 1, 2023 26.82 27.19 26.82 27.08 24.82 63,200
May 31, 2023 27.25 27.25 26.48 26.82 24.58 75,600
May 30, 2023 27.57 27.57 27.00 27.20 24.93 79,900
May 26, 2023 27.13 27.27 26.86 27.27 24.99 27,000
May 25, 2023 26.98 27.01 26.77 27.01 24.75 32,300
May 24, 2023 27.38 27.38 27.14 27.15 24.88 24,400
May 23, 2023 27.23 27.50 27.23 27.23 24.95 38,200
May 22, 2023 27.54 27.71 27.38 27.70 25.38 31,700
May 19, 2023 27.31 27.41 27.11 27.27 24.99 21,900
May 18, 2023 26.83 26.93 26.62 26.93 24.68 32,800
May 17, 2023 26.61 26.79 26.46 26.73 24.50 28,800
May 16, 2023 26.66 26.71 26.44 26.49 24.28 54,700
May 15, 2023 26.69 26.89 26.55 26.85 24.61 45,800
May 12, 2023 26.63 26.63 26.30 26.40 24.19 34,100
May 11, 2023 26.79 26.88 26.60 26.86 24.62 36,200
May 10, 2023 26.85 26.85 26.48 26.68 24.45 38,900
May 9, 2023 27.00 27.00 26.85 26.93 24.68 23,100
May 8, 2023 27.05 27.05 26.87 26.98 24.73 21,900
May 5, 2023 26.42 26.92 26.42 26.82 24.58 35,900
May 4, 2023 26.27 26.34 26.00 26.18 23.99 40,700
May 3, 2023 26.03 26.28 25.84 25.84 23.68 47,300
May 2, 2023 26.35 26.35 25.78 26.03 23.85 49,200
May 1, 2023 26.59 26.64 26.34 26.40 24.19 36,900
Apr 28, 2023 26.52 26.70 26.41 26.59 24.37 36,400
Apr 27, 2023 26.18 26.45 25.98 26.45 24.24 37,500
Apr 26, 2023 26.12 26.49 26.12 26.30 24.10 74,900
Apr 25, 2023 26.78 26.89 26.27 26.28 24.08 46,100
Apr 24, 2023 26.59 26.85 26.42 26.71 24.48 35,000
Apr 21, 2023 26.61 26.61 26.33 26.48 24.27 43,900
Apr 20, 2023 26.81 26.89 26.61 26.64 24.41 46,500
Apr 19, 2023 26.71 26.71 26.58 26.70 24.47 21,800

Related Tickers

SHG Shinhan Financial Group Co., Ltd.
30.30
+3.31%
 
KB KB Financial Group Inc.
45.88
+0.42%
 
INBK First Internet Bancorp
31.03
+0.10%
 
CARE Carter Bankshares, Inc.
11.12
+1.00%
 
SSBK Southern States Bancshares, Inc.
23.76
+1.67%
 
BCH Banco de Chile
22.05
+0.96%
 
PCB PCB Bancorp
15.22
-0.03%
 
VBNK VersaBank
9.75
-1.81%
 
MFG Mizuho Financial Group, Inc.
3.8400
+1.05%
 
PFC Premier Financial Corp.
19.20
+0.84%