Woori Financial Group Inc (316140.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 33300.00 | 34850.00 | 33250.00 | 34800.00 | +3.88% | 2,382,227 |
| 2026-08-06 | 33450.00 | 34150.00 | 33100.00 | 33500.00 | +0.45% | 1,945,631 |
| 2026-08-05 | 33050.00 | 34300.00 | 33050.00 | 33350.00 | +0.45% | 1,566,346 |
| 2026-08-04 | 32600.00 | 33350.00 | 32550.00 | 33200.00 | -0.45% | 1,619,757 |
| 2026-08-03 | 32700.00 | 33950.00 | 32500.00 | 33350.00 | -0.74% | 1,828,005 |
| 2026-07-31 | 33250.00 | 33850.00 | 32400.00 | 33600.00 | +2.75% | 2,961,776 |
| 2026-07-30 | 32050.00 | 33850.00 | 31650.00 | 32700.00 | +2.03% | 4,068,949 |
| 2026-07-29 | 31850.00 | 33350.00 | 30900.00 | 32050.00 | +0.94% | 3,722,686 |
| 2026-07-28 | 32600.00 | 33550.00 | 31350.00 | 31750.00 | -4.08% | 3,233,142 |
| 2026-07-27 | 31450.00 | 33700.00 | 31150.00 | 33100.00 | +7.29% | 4,564,310 |
| 2026-07-24 | 30600.00 | 31150.00 | 30100.00 | 30850.00 | -0.16% | 1,736,181 |
| 2026-07-23 | 30400.00 | 31050.00 | 30400.00 | 30900.00 | +0.82% | 1,488,963 |
| 2026-07-22 | 31000.00 | 31800.00 | 30550.00 | 30650.00 | +0.49% | 1,505,634 |
| 2026-07-21 | 30200.00 | 30950.00 | 29900.00 | 30500.00 | -0.16% | 1,955,199 |
| 2026-07-20 | 31050.00 | 31350.00 | 30250.00 | 30550.00 | -3.02% | 2,100,523 |
| 2026-07-16 | 31800.00 | 32300.00 | 30600.00 | 31500.00 | +0.64% | 2,042,896 |
| 2026-07-15 | 31250.00 | 31750.00 | 30800.00 | 31300.00 | +1.95% | 2,213,245 |
| 2026-07-14 | 31550.00 | 31850.00 | 30550.00 | 30700.00 | -1.60% | 2,763,777 |
| 2026-07-13 | 31550.00 | 32900.00 | 30950.00 | 31200.00 | -0.79% | 2,413,796 |
| 2026-07-10 | 31100.00 | 32900.00 | 30500.00 | 31450.00 | +4.66% | 2,213,548 |
| 2026-07-09 | 31150.00 | 31350.00 | 30000.00 | 30050.00 | -2.12% | 2,599,452 |
| 2026-07-08 | 31500.00 | 31900.00 | 30150.00 | 30700.00 | -2.69% | 2,351,509 |
| 2026-07-07 | 31000.00 | 31750.00 | 30750.00 | 31550.00 | +1.28% | 2,061,010 |
| 2026-07-06 | 30500.00 | 31400.00 | 30500.00 | 31150.00 | +1.30% | 1,683,446 |
| 2026-07-03 | 30800.00 | 31200.00 | 30050.00 | 30750.00 | +1.82% | 2,104,819 |
| 2026-07-02 | 29350.00 | 30850.00 | 28550.00 | 30200.00 | +2.90% | 2,263,929 |
| 2026-07-01 | 29550.00 | 29700.00 | 28450.00 | 29350.00 | +1.21% | 1,854,113 |
| 2026-06-30 | 29050.00 | 29550.00 | 28650.00 | 29000.00 | -0.34% | 3,275,950 |
| 2026-06-29 | 28600.00 | 29300.00 | 27900.00 | 29100.00 | +2.65% | 2,113,245 |
| 2026-06-26 | 29000.00 | 29050.00 | 27500.00 | 28350.00 | -2.41% | 2,382,229 |
| 2026-06-25 | 29600.00 | 29900.00 | 29000.00 | 29050.00 | -0.68% | 2,000,080 |
| 2026-06-24 | 30000.00 | 30050.00 | 28900.00 | 29250.00 | -0.68% | 2,418,113 |
| 2026-06-23 | 30800.00 | 31500.00 | 29300.00 | 29450.00 | -1.34% | 2,415,937 |
| 2026-06-22 | 30850.00 | 30900.00 | 29800.00 | 29850.00 | -3.86% | 1,370,330 |
| 2026-06-19 | 31900.00 | 32250.00 | 30250.00 | 31050.00 | -1.58% | 2,885,043 |
| 2026-06-18 | 31900.00 | 32500.00 | 31550.00 | 31550.00 | -1.87% | 1,443,842 |
| 2026-06-17 | 33400.00 | 33700.00 | 32150.00 | 32150.00 | -2.72% | 1,926,378 |
| 2026-06-16 | 32250.00 | 33650.00 | 32150.00 | 33050.00 | +1.54% | 2,725,311 |
| 2026-06-15 | 31600.00 | 33000.00 | 31350.00 | 32550.00 | +4.49% | 2,213,800 |
| 2026-06-12 | 30800.00 | 31750.00 | 30200.00 | 31150.00 | +3.32% | 2,317,146 |
| 2026-06-11 | 29400.00 | 30300.00 | 28950.00 | 30150.00 | +1.17% | 3,184,596 |
| 2026-06-10 | 29650.00 | 30350.00 | 29000.00 | 29800.00 | -0.67% | 20 |
| 2026-06-09 | 29050.00 | 30500.00 | 28550.00 | 30000.00 | +3.99% | 4,475,243 |
| 2026-06-08 | 30500.00 | 30750.00 | 28350.00 | 28850.00 | -7.53% | 3,279,100 |
| 2026-06-05 | 31300.00 | 32200.00 | 30650.00 | 31200.00 | +2.63% | 2,400,787 |
| 2026-06-04 | 30300.00 | 30900.00 | 29700.00 | 30400.00 | +1.67% | 2,111,962 |
| 2026-06-02 | 29300.00 | 29900.00 | 28950.00 | 29900.00 | +1.70% | 2,470,584 |
| 2026-06-01 | 29700.00 | 30550.00 | 29400.00 | 29400.00 | -1.01% | 2,768,334 |
| 2026-05-29 | 30350.00 | 30500.00 | 29200.00 | 29700.00 | -1.16% | 5,319,842 |
| 2026-05-28 | 30550.00 | 30700.00 | 29300.00 | 30050.00 | -1.96% | 2,740,655 |
| 2026-05-27 | 30800.00 | 31250.00 | 30300.00 | 30650.00 | -0.97% | 1,968,027 |
| 2026-05-26 | 31800.00 | 31950.00 | 30550.00 | 30950.00 | -1.90% | 1,474,815 |
| 2026-05-22 | 31150.00 | 31700.00 | 30750.00 | 31550.00 | +3.78% | 1,637,356 |
| 2026-05-21 | 30400.00 | 31150.00 | 30100.00 | 30400.00 | +1.00% | 2,065,013 |
| 2026-05-20 | 31150.00 | 31200.00 | 29850.00 | 30100.00 | -0.66% | 2,186,699 |
| 2026-05-19 | 30550.00 | 31200.00 | 29850.00 | 30300.00 | -1.14% | 2,214,935 |
| 2026-05-18 | 31050.00 | 31250.00 | 30000.00 | 30650.00 | -1.92% | 2,157,747 |
| 2026-05-15 | 31750.00 | 32500.00 | 30800.00 | 31250.00 | -1.73% | 2,136,318 |
| 2026-05-14 | 31000.00 | 31850.00 | 30550.00 | 31800.00 | +2.09% | 3,383,302 |
| 2026-05-13 | 32150.00 | 32800.00 | 31100.00 | 31150.00 | -2.04% | 2,483,790 |
| 2026-05-12 | 32350.00 | 32750.00 | 31300.00 | 31800.00 | -2.15% | 3,358,902 |
| 2026-05-11 | 32600.00 | 32950.00 | 32400.00 | 32500.00 | -1.07% | 3,087,349 |
| 2026-05-08 | 33350.00 | 33450.00 | 32500.00 | 32850.00 | -1.05% | 2,513,252 |
| 2026-05-07 | 32700.00 | 33600.00 | 32300.00 | 33200.00 | +1.84% | 3,063,523 |
| 2026-05-06 | 33450.00 | 33550.00 | 32600.00 | 32600.00 | -2.10% | 4,165,109 |
| 2026-05-04 | 33900.00 | 33950.00 | 33200.00 | 33300.00 | -0.15% | 1,907,359 |
| 2026-04-30 | 33200.00 | 33750.00 | 33200.00 | 33350.00 | -0.45% | 2,335,356 |
| 2026-04-29 | 33500.00 | 33750.00 | 33250.00 | 33500.00 | +0.00% | 1,809,465 |
| 2026-04-28 | 33150.00 | 33800.00 | 33050.00 | 33500.00 | +0.90% | 2,140,186 |
| 2026-04-27 | 35000.00 | 35000.00 | 33100.00 | 33200.00 | -5.28% | 5,571,266 |
| 2026-04-24 | 34900.00 | 35250.00 | 34700.00 | 35050.00 | +0.57% | 1,378,755 |
| 2026-04-23 | 35600.00 | 35850.00 | 34350.00 | 34850.00 | -0.14% | 1,803,912 |
| 2026-04-22 | 35700.00 | 35750.00 | 34600.00 | 34900.00 | -2.51% | 1,457,632 |
| 2026-04-21 | 36000.00 | 36250.00 | 35700.00 | 35800.00 | +0.14% | 1,219,558 |
| 2026-04-20 | 36050.00 | 36250.00 | 35550.00 | 35750.00 | +0.14% | 1,009,713 |
| 2026-04-17 | 35600.00 | 35950.00 | 35200.00 | 35700.00 | +0.14% | 995,115 |
| 2026-04-16 | 35600.00 | 36150.00 | 35500.00 | 35650.00 | +0.85% | 1,200,699 |
| 2026-04-15 | 35700.00 | 36200.00 | 35300.00 | 35350.00 | +1.00% | 1,886,276 |
| 2026-04-14 | 34350.00 | 35300.00 | 34350.00 | 35000.00 | +2.49% | 1,417,255 |
| 2026-04-13 | 33750.00 | 34300.00 | 33350.00 | 34150.00 | +0.00% | 1,344,526 |
| 2026-04-10 | 33350.00 | 34500.00 | 33300.00 | 34150.00 | +3.17% | 1,761,586 |
| 2026-04-09 | 33500.00 | 33750.00 | 33000.00 | 33100.00 | -0.90% | 1,857,222 |
| 2026-04-08 | 33600.00 | 33850.00 | 33050.00 | 33400.00 | +4.87% | 2,200,076 |
| 2026-04-07 | 32050.00 | 32900.00 | 31750.00 | 31850.00 | -1.70% | 1,647,540 |
| 2026-04-06 | 32000.00 | 32650.00 | 31950.00 | 32400.00 | +1.41% | 1,035,756 |
| 2026-04-03 | 32400.00 | 32900.00 | 31950.00 | 31950.00 | -0.78% | 909,257 |
| 2026-04-02 | 33350.00 | 33900.00 | 31750.00 | 32200.00 | -1.98% | 1,989,462 |
| 2026-04-01 | 33800.00 | 33950.00 | 32450.00 | 32850.00 | +2.50% | 2,531,585 |
| 2026-03-31 | 32000.00 | 32550.00 | 31550.00 | 32050.00 | -1.23% | 2,204,580 |
| 2026-03-30 | 31800.00 | 32750.00 | 31750.00 | 32450.00 | -3.42% | 1,224,699 |
| 2026-03-27 | 32550.00 | 33750.00 | 32250.00 | 33600.00 | +1.20% | 1,360,207 |
| 2026-03-26 | 33200.00 | 33700.00 | 32800.00 | 33200.00 | +0.61% | 1,583,232 |
| 2026-03-25 | 33000.00 | 33400.00 | 32700.00 | 33000.00 | +2.17% | 2,063,946 |
| 2026-03-24 | 32750.00 | 32900.00 | 31450.00 | 32300.00 | +1.89% | 1,562,406 |
| 2026-03-23 | 32450.00 | 33000.00 | 31550.00 | 31700.00 | -6.49% | 2,203,948 |
| 2026-03-20 | 33650.00 | 34600.00 | 33350.00 | 33900.00 | +0.89% | 6,724,512 |
| 2026-03-19 | 32600.00 | 33950.00 | 32550.00 | 33600.00 | +0.30% | 1,834,770 |
| 2026-03-18 | 33400.00 | 33700.00 | 32950.00 | 33500.00 | +2.76% | 2,223,730 |
| 2026-03-17 | 32850.00 | 33000.00 | 32300.00 | 32600.00 | +2.19% | 1,829,463 |
| 2026-03-16 | 31900.00 | 32500.00 | 31600.00 | 31900.00 | -0.93% | 1,695,292 |
| 2026-03-13 | 31500.00 | 32400.00 | 31400.00 | 32200.00 | -0.92% | 2,295,229 |
| 2026-03-12 | 32950.00 | 33150.00 | 32200.00 | 32500.00 | -2.55% | 2,566,477 |
| 2026-03-11 | 33000.00 | 34300.00 | 32850.00 | 33350.00 | +3.89% | 2,417,242 |
| 2026-03-10 | 33100.00 | 33100.00 | 31350.00 | 32100.00 | +1.74% | 3,055,072 |
| 2026-03-09 | 30900.00 | 31800.00 | 30300.00 | 31550.00 | -4.54% | 2,923,079 |
| 2026-03-06 | 32050.00 | 33200.00 | 32000.00 | 33050.00 | -2.07% | 2,839,595 |
| 2026-03-05 | 34150.00 | 34700.00 | 33250.00 | 33750.00 | +6.13% | 4,038,754 |
| 2026-03-04 | 33600.00 | 34750.00 | 31250.00 | 31800.00 | -9.92% | 4,033,523 |
| 2026-03-03 | 35850.00 | 36300.00 | 35050.00 | 35300.00 | -1.94% | 3,672,507 |
| 2026-02-27 | 37500.00 | 37550.00 | 36000.00 | 36000.00 | -4.89% | 7,692,213 |
| 2026-02-26 | 38350.00 | 38400.00 | 37400.00 | 37850.00 | -2.95% | 3,233,466 |
| 2026-02-25 | 38300.00 | 39400.00 | 38300.00 | 39000.00 | -0.26% | 3,109,952 |
| 2026-02-24 | 40100.00 | 40100.00 | 38500.00 | 39100.00 | -2.98% | 3,316,536 |
| 2026-02-23 | 41450.00 | 41450.00 | 39850.00 | 40300.00 | -1.23% | 2,547,463 |
| 2026-02-20 | 39750.00 | 40800.00 | 39650.00 | 40800.00 | +3.55% | 2,382,913 |
| 2026-02-19 | 39050.00 | 39800.00 | 38350.00 | 39400.00 | +1.16% | 3,611,313 |
| 2026-02-13 | 40100.00 | 41500.00 | 38950.00 | 38950.00 | -0.51% | 4,738,294 |
| 2026-02-12 | 39750.00 | 39750.00 | 37700.00 | 39150.00 | +3.43% | 3,911,032 |
| 2026-02-11 | 36150.00 | 38450.00 | 35950.00 | 37850.00 | +6.32% | 3,883,234 |
| 2026-02-10 | 35700.00 | 36500.00 | 35100.00 | 35600.00 | +3.04% | 2,991,759 |
| 2026-02-09 | 33500.00 | 35350.00 | 33350.00 | 34550.00 | +6.47% | 2,950,430 |
| 2026-02-06 | 31550.00 | 32550.00 | 30800.00 | 32450.00 | +1.72% | 2,762,317 |
| 2026-02-05 | 32000.00 | 32600.00 | 31550.00 | 31900.00 | -0.47% | 1,737,020 |
| 2026-02-04 | 31450.00 | 32600.00 | 31300.00 | 32050.00 | +2.40% | 2,155,585 |
| 2026-02-03 | 30600.00 | 31350.00 | 30500.00 | 31300.00 | +3.99% | 1,751,459 |
| 2026-02-02 | 30350.00 | 31300.00 | 29700.00 | 30100.00 | -0.50% | 2,752,836 |
| 2026-01-30 | 30250.00 | 30800.00 | 30150.00 | 30250.00 | -0.82% | 2,015,806 |
| 2026-01-29 | 30400.00 | 30700.00 | 29650.00 | 30500.00 | +0.99% | 1,506,269 |
| 2026-01-28 | 30650.00 | 31000.00 | 30050.00 | 30200.00 | -1.47% | 1,661,175 |
| 2026-01-27 | 29600.00 | 30700.00 | 29550.00 | 30650.00 | +3.72% | 2,048,097 |
| 2026-01-26 | 29400.00 | 30100.00 | 29400.00 | 29550.00 | +0.00% | 1,692,631 |
| 2026-01-23 | 29050.00 | 29550.00 | 28750.00 | 29550.00 | +1.55% | 1,934,125 |
| 2026-01-22 | 28600.00 | 29200.00 | 28250.00 | 29100.00 | +0.87% | 2,347,591 |
| 2026-01-21 | 28200.00 | 28950.00 | 28000.00 | 28850.00 | +1.58% | 2,054,412 |
| 2026-01-20 | 27500.00 | 28450.00 | 27500.00 | 28400.00 | +3.09% | 2,466,818 |
| 2026-01-19 | 27650.00 | 27700.00 | 27450.00 | 27550.00 | -1.25% | 1,414,917 |
| 2026-01-16 | 28050.00 | 28050.00 | 27550.00 | 27900.00 | -0.36% | 1,689,585 |
| 2026-01-15 | 27800.00 | 28300.00 | 27550.00 | 28000.00 | -0.18% | 1,925,399 |
| 2026-01-14 | 27850.00 | 28050.00 | 27500.00 | 28050.00 | +0.72% | 1,715,322 |
| 2026-01-13 | 27550.00 | 27900.00 | 27350.00 | 27850.00 | +1.27% | 1,439,342 |
| 2026-01-12 | 27450.00 | 27500.00 | 27000.00 | 27500.00 | +0.73% | 1,218,154 |
| 2026-01-09 | 27400.00 | 27900.00 | 27200.00 | 27300.00 | +0.18% | 1,907,249 |
| 2026-01-08 | 27600.00 | 27700.00 | 27200.00 | 27250.00 | -1.80% | 1,598,398 |
| 2026-01-07 | 27950.00 | 28100.00 | 27400.00 | 27750.00 | -1.94% | 1,953,457 |
| 2026-01-06 | 28050.00 | 28350.00 | 27800.00 | 28300.00 | +1.43% | 1,603,819 |
| 2026-01-05 | 27750.00 | 28400.00 | 27700.00 | 27900.00 | -0.53% | 1,554,391 |
| 2026-01-02 | 28100.00 | 28100.00 | 27500.00 | 28050.00 | +0.18% | 1,116,480 |
| 2025-12-30 | 28000.00 | 28150.00 | 27800.00 | 28000.00 | -0.88% | 1,147,600 |
| 2025-12-29 | 27850.00 | 28350.00 | 27550.00 | 28250.00 | -0.18% | 1,070,378 |
| 2025-12-26 | 28350.00 | 28700.00 | 28150.00 | 28300.00 | -0.70% | 878,200 |
| 2025-12-24 | 28300.00 | 28550.00 | 28100.00 | 28500.00 | +1.06% | 703,176 |
| 2025-12-23 | 28450.00 | 28700.00 | 28150.00 | 28200.00 | -0.88% | 875,595 |
| 2025-12-22 | 28100.00 | 28450.00 | 27950.00 | 28450.00 | +2.52% | 1,355,729 |
| 2025-12-19 | 27650.00 | 27950.00 | 27550.00 | 27750.00 | +1.28% | 1,630,637 |
| 2025-12-18 | 27550.00 | 27600.00 | 27200.00 | 27400.00 | -1.08% | 891,747 |
| 2025-12-17 | 27600.00 | 27800.00 | 27150.00 | 27700.00 | +1.28% | 1,122,902 |
| 2025-12-16 | 27950.00 | 28150.00 | 27300.00 | 27350.00 | -0.18% | 1,872,357 |
| 2025-12-15 | 27600.00 | 27800.00 | 27250.00 | 27400.00 | -0.90% | 1,268,153 |
| 2025-12-12 | 28000.00 | 28100.00 | 27350.00 | 27650.00 | +0.55% | 1,924,981 |
| 2025-12-11 | 28050.00 | 28150.00 | 27500.00 | 27500.00 | -0.18% | 2,865,617 |
| 2025-12-10 | 28200.00 | 28200.00 | 27500.00 | 27550.00 | -1.43% | 1,418,853 |
| 2025-12-09 | 28150.00 | 28300.00 | 27650.00 | 27950.00 | -0.36% | 1,572,181 |
| 2025-12-08 | 28650.00 | 28650.00 | 27600.00 | 28050.00 | -1.58% | 1,379,986 |
| 2025-12-05 | 28250.00 | 28500.00 | 28000.00 | 28500.00 | +0.88% | 948,690 |
| 2025-12-04 | 28450.00 | 28750.00 | 27950.00 | 28250.00 | -0.88% | 1,626,865 |
| 2025-12-03 | 28500.00 | 28950.00 | 28250.00 | 28500.00 | -1.72% | 1,772,596 |
| 2025-12-02 | 27600.00 | 29250.00 | 27350.00 | 29000.00 | +5.65% | 4,214,704 |
| 2025-12-01 | 26800.00 | 27650.00 | 26600.00 | 27450.00 | +3.39% | 2,937,307 |
| 2025-11-28 | 26150.00 | 26700.00 | 26000.00 | 26550.00 | +1.72% | 2,093,981 |
| 2025-11-27 | 26100.00 | 26500.00 | 26100.00 | 26100.00 | -0.19% | 970,600 |
| 2025-11-26 | 26200.00 | 26250.00 | 25950.00 | 26150.00 | +1.55% | 1,274,456 |
| 2025-11-25 | 25800.00 | 26300.00 | 25650.00 | 25750.00 | -0.19% | 1,219,820 |
| 2025-11-24 | 26200.00 | 26350.00 | 25700.00 | 25800.00 | -0.58% | 4,885,450 |
| 2025-11-21 | 26100.00 | 26100.00 | 25600.00 | 25950.00 | -0.38% | 1,305,510 |
| 2025-11-20 | 26500.00 | 26550.00 | 26050.00 | 26050.00 | -0.19% | 1,439,576 |
| 2025-11-19 | 26000.00 | 26300.00 | 25800.00 | 26100.00 | +1.56% | 2,125,577 |
| 2025-11-18 | 26200.00 | 26400.00 | 25600.00 | 25700.00 | -3.02% | 1,387,406 |
| 2025-11-17 | 26600.00 | 26800.00 | 26250.00 | 26500.00 | -1.12% | 1,293,188 |
| 2025-11-14 | 26850.00 | 27200.00 | 26550.00 | 26800.00 | -0.74% | 1,618,093 |
| 2025-11-13 | 27100.00 | 27650.00 | 26800.00 | 27000.00 | +0.00% | 2,630,875 |
| 2025-11-12 | 26100.00 | 27100.00 | 25950.00 | 27000.00 | +3.65% | 3,135,405 |
| 2025-11-11 | 26200.00 | 26500.00 | 25900.00 | 26050.00 | -0.57% | 1,937,601 |
| 2025-11-10 | 26250.00 | 26850.00 | 26100.00 | 26200.00 | +1.95% | 3,344,013 |
| 2025-11-07 | 26900.00 | 26950.00 | 25400.00 | 25700.00 | -3.38% | 2,750,063 |
| 2025-11-06 | 26350.00 | 26950.00 | 26100.00 | 26600.00 | +2.31% | 3,934,071 |
| 2025-11-05 | 26600.00 | 26600.00 | 25650.00 | 26000.00 | -0.95% | 2,654,620 |
| 2025-11-04 | 25400.00 | 26450.00 | 25300.00 | 26250.00 | +2.94% | 4,315,395 |
| 2025-11-03 | 25400.00 | 25600.00 | 25200.00 | 25500.00 | +0.39% | 1,795,113 |
| 2025-10-31 | 25700.00 | 25750.00 | 25350.00 | 25400.00 | -0.39% | 2,130,997 |
| 2025-10-30 | 25300.00 | 26100.00 | 25300.00 | 25500.00 | +0.00% | 2,588,281 |
| 2025-10-29 | 26150.00 | 26200.00 | 25300.00 | 25500.00 | -1.54% | 1,890,431 |
| 2025-10-28 | 25650.00 | 26000.00 | 25450.00 | 25900.00 | +0.19% | 1,723,058 |
| 2025-10-27 | 25600.00 | 25900.00 | 25500.00 | 25850.00 | +1.37% | 1,657,636 |
| 2025-10-24 | 25800.00 | 25900.00 | 25400.00 | 25500.00 | -0.39% | 1,691,308 |
| 2025-10-23 | 25800.00 | 26050.00 | 25400.00 | 25600.00 | -2.29% | 2,182,493 |
| 2025-10-22 | 26000.00 | 26300.00 | 25750.00 | 26200.00 | +0.00% | 1,803,056 |
| 2025-10-21 | 25900.00 | 26600.00 | 25700.00 | 26200.00 | +0.96% | 1,856,665 |
| 2025-10-20 | 25400.00 | 26000.00 | 25100.00 | 25950.00 | +2.37% | 1,505,743 |
| 2025-10-17 | 25250.00 | 25500.00 | 25050.00 | 25350.00 | -1.17% | 1,485,449 |
| 2025-10-16 | 25550.00 | 25850.00 | 25450.00 | 25650.00 | +0.39% | 1,544,173 |
| 2025-10-15 | 25050.00 | 25700.00 | 25000.00 | 25550.00 | +2.82% | 1,138,563 |
| 2025-10-14 | 24900.00 | 25300.00 | 24650.00 | 24850.00 | -1.19% | 1,425,462 |
| 2025-10-13 | 25300.00 | 25300.00 | 24750.00 | 25150.00 | -0.79% | 2,077,888 |
| 2025-10-10 | 26250.00 | 26250.00 | 25300.00 | 25350.00 | -3.43% | 2,432,041 |
| 2025-10-02 | 26200.00 | 26600.00 | 25900.00 | 26250.00 | +0.77% | 1,887,118 |
| 2025-10-01 | 26050.00 | 26150.00 | 25650.00 | 26050.00 | +0.39% | 807,906 |
| 2025-09-30 | 26800.00 | 26800.00 | 25850.00 | 25950.00 | -2.44% | 2,031,747 |
| 2025-09-29 | 26600.00 | 26850.00 | 26400.00 | 26600.00 | +1.53% | 1,427,066 |
| 2025-09-26 | 26500.00 | 26550.00 | 26000.00 | 26200.00 | -2.06% | 2,175,325 |
| 2025-09-25 | 26450.00 | 26850.00 | 26400.00 | 26750.00 | +0.38% | 2,066,869 |
| 2025-09-24 | 26550.00 | 26650.00 | 26300.00 | 26650.00 | +0.76% | 1,457,574 |
| 2025-09-23 | 26100.00 | 26500.00 | 26050.00 | 26450.00 | +0.38% | 1,166,667 |
| 2025-09-22 | 26600.00 | 26775.00 | 26250.00 | 26350.00 | +0.96% | 1,124,793 |
| 2025-09-18 | 26100.00 | 26250.00 | 25800.00 | 26100.00 | -0.38% | 1,309,432 |
| 2025-09-17 | 26700.00 | 26700.00 | 26050.00 | 26200.00 | -2.06% | 1,381,231 |
| 2025-09-16 | 26600.00 | 26950.00 | 26350.00 | 26750.00 | +1.13% | 2,606,875 |
| 2025-09-15 | 25650.00 | 26600.00 | 25550.00 | 26450.00 | +3.12% | 1,984,146 |
| 2025-09-12 | 25750.00 | 25850.00 | 25400.00 | 25650.00 | +0.79% | 1,392,772 |
| 2025-09-11 | 25700.00 | 25800.00 | 25050.00 | 25450.00 | -1.17% | 2,241,200 |
| 2025-09-10 | 24700.00 | 25900.00 | 24600.00 | 25750.00 | +4.25% | 2,911,094 |
| 2025-09-09 | 24400.00 | 24750.00 | 24250.00 | 24700.00 | +1.86% | 1,335,898 |
| 2025-09-08 | 24200.00 | 24350.00 | 23750.00 | 24250.00 | -0.21% | 1,234,920 |
| 2025-09-05 | 24350.00 | 24450.00 | 24050.00 | 24300.00 | -0.21% | 898,346 |
| 2025-09-04 | 24650.00 | 24650.00 | 24150.00 | 24350.00 | -1.62% | 1,123,215 |
| 2025-09-03 | 24550.00 | 24900.00 | 24550.00 | 24750.00 | +0.00% | 451,899 |
| 2025-09-02 | 24400.00 | 24750.00 | 24400.00 | 24750.00 | +1.02% | 635,347 |
| 2025-09-01 | 24900.00 | 24950.00 | 24350.00 | 24500.00 | -1.21% | 869,334 |
| 2025-08-29 | 25000.00 | 25100.00 | 24700.00 | 24800.00 | +0.00% | 1,122,816 |
| 2025-08-28 | 24850.00 | 25300.00 | 24800.00 | 24800.00 | -1.00% | 1,019,927 |
| 2025-08-27 | 24800.00 | 25100.00 | 24700.00 | 25050.00 | +1.62% | 699,483 |
| 2025-08-26 | 25000.00 | 25000.00 | 24650.00 | 24650.00 | -1.40% | 4,084,593 |
| 2025-08-25 | 25000.00 | 25150.00 | 24850.00 | 25000.00 | +0.40% | 802,075 |
| 2025-08-22 | 24900.00 | 25300.00 | 24800.00 | 24900.00 | +0.40% | 1,062,815 |
| 2025-08-21 | 25050.00 | 25050.00 | 24700.00 | 24800.00 | +0.00% | 1,468,191 |
| 2025-08-20 | 24900.00 | 25000.00 | 24050.00 | 24800.00 | +0.40% | 1,691,692 |
| 2025-08-19 | 24850.00 | 24850.00 | 24500.00 | 24700.00 | +0.00% | 1,402,813 |
| 2025-08-18 | 25100.00 | 25250.00 | 24450.00 | 24700.00 | -2.95% | 1,701,630 |
| 2025-08-14 | 25300.00 | 25500.00 | 25100.00 | 25450.00 | +0.79% | 1,694,051 |
| 2025-08-13 | 25150.00 | 25500.00 | 25100.00 | 25250.00 | +0.60% | 1,053,541 |
| 2025-08-12 | 24850.00 | 25550.00 | 24850.00 | 25100.00 | +0.60% | 1,061,146 |
| 2025-08-11 | 25150.00 | 25400.00 | 24750.00 | 24950.00 | -0.99% | 941,651 |
| 2025-08-08 | 25150.00 | 25300.00 | 24750.00 | 25200.00 | -0.59% | 1,381,061 |
| 2025-08-07 | 24900.00 | 25350.00 | 24800.00 | 25350.00 | +1.20% | 1,573,285 |
| 2025-08-06 | 24700.00 | 25100.00 | 24700.00 | 25050.00 | +0.60% | 1,181,727 |
| 2025-08-05 | 24550.00 | 24950.00 | 24500.00 | 24900.00 | +2.68% | 1,671,946 |
| 2025-08-04 | 23450.00 | 24400.00 | 23400.00 | 24250.00 | +2.75% | 1,506,850 |
| 2025-08-01 | 24300.00 | 24350.00 | 23550.00 | 23600.00 | -4.45% | 2,052,564 |
| 2025-07-31 | 24750.00 | 25000.00 | 24300.00 | 24700.00 | -1.20% | 1,263,832 |
| 2025-07-30 | 24650.00 | 25050.00 | 24600.00 | 25000.00 | +1.42% | 1,072,549 |
| 2025-07-29 | 24350.00 | 24850.00 | 24250.00 | 24650.00 | +0.00% | 1,798,981 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.01%). Worst month: Mar (-3.83%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Woori Financial Group Inc's (316140.KS) latest close?
34800.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 316140.KS's 52-week high and low?
41500.00 high and 23750.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Woori Financial Group Inc's strongest and weakest month historically?
Historically, 316140.KS's strongest calendar month has been Feb (average +13.01%) and its weakest Mar (average -3.83%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.