Woori Finance Holdings Ltd ADR (NY: WF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	33.13	33.13	32.57	32.88	33,096	-0.37(-1.11%)
May 21, 2024	32.94	33.30	32.77	33.25	25,129	+0.51(+1.56%)
May 20, 2024	32.75	32.86	32.60	32.74	38,202	-0.02(-0.06%)
May 17, 2024	32.47	32.84	32.34	32.76	21,667	+0.02(+0.06%)
May 16, 2024	32.67	32.98	32.62	32.74	36,788	+0.04(+0.12%)
May 15, 2024	32.58	32.82	32.39	32.70	30,138	+0.38(+1.18%)
May 14, 2024	32.12	32.64	31.72	32.32	40,292	-0.20(-0.62%)
May 13, 2024	32.58	33.03	32.16	32.52	35,815	+0.29(+0.90%)
May 10, 2024	32.17	32.25	31.92	32.23	32,192	+0.39(+1.22%)
May 09, 2024	31.80	31.99	31.60	31.84	22,101	-0.36(-1.12%)
May 08, 2024	31.80	32.27	31.80	32.20	39,480	+0.74(+2.35%)
May 07, 2024	32.15	32.15	31.36	31.46	63,018	-0.45(-1.41%)
May 06, 2024	31.88	31.91	31.65	31.91	33,788	+0.18(+0.57%)
May 03, 2024	31.53	31.80	31.44	31.73	44,403	+0.70(+2.26%)
May 02, 2024	31.00	31.16	30.53	31.03	29,973	-0.06(-0.19%)
May 01, 2024	31.37	31.87	30.84	31.09	35,651	-0.11(-0.35%)
Apr 30, 2024	31.37	31.40	30.90	31.20	45,061	-0.25(-0.79%)
Apr 29, 2024	30.88	31.46	30.84	31.45	55,915	+0.40(+1.29%)
Apr 26, 2024	30.88	31.40	30.88	31.05	28,176	+0.49(+1.60%)
Apr 25, 2024	30.39	30.75	30.27	30.56	27,810	+0.12(+0.39%)
Apr 24, 2024	30.82	30.82	30.43	30.44	36,332	-0.72(-2.31%)
Apr 23, 2024	31.08	31.19	30.98	31.16	49,002	+0.31(+1.00%)
Apr 22, 2024	30.47	30.98	30.47	30.85	66,735	+1.16(+3.91%)
Apr 19, 2024	29.59	29.89	29.59	29.69	27,725	+0.33(+1.12%)
Apr 18, 2024	29.34	29.66	29.07	29.36	43,760	+0.52(+1.80%)
Apr 17, 2024	28.89	29.07	28.49	28.84	41,814	+0.00(+0.00%)
Apr 16, 2024	29.04	29.10	28.81	28.84	68,829	-0.36(-1.23%)
Apr 15, 2024	29.64	29.99	29.09	29.20	37,735	+0.18(+0.62%)
Apr 12, 2024	29.33	29.51	28.90	29.02	49,052	-1.34(-4.41%)
Apr 11, 2024	30.58	30.58	30.11	30.36	27,679	+0.04(+0.13%)
Apr 10, 2024	31.00	31.00	30.07	30.32	35,727	-1.15(-3.65%)
Apr 09, 2024	31.38	31.47	30.78	31.47	67,566	+0.00(+0.00%)
Apr 08, 2024	31.51	31.78	31.25	31.47	99,002	-0.14(-0.44%)
Apr 05, 2024	31.38	31.69	31.04	31.61	77,256	+0.44(+1.41%)
Apr 04, 2024	31.41	31.77	31.07	31.17	42,560	+0.13(+0.42%)
Apr 03, 2024	31.51	31.51	30.66	31.04	82,265	-0.36(-1.15%)
Apr 02, 2024	31.23	31.60	31.20	31.40	45,001	+0.17(+0.54%)
Apr 01, 2024	31.68	32.10	31.19	31.23	83,222	-1.20(-3.70%)
Mar 28, 2024	32.31	32.58	32.17	32.43	40,085	+0.39(+1.21%)
Mar 27, 2024	32.46	32.46	31.85	32.04	48,204	-0.31(-0.97%)
Mar 26, 2024	32.66	33.07	32.36	32.36	58,237	-0.51(-1.56%)
Mar 25, 2024	32.89	33.09	32.67	32.87	51,096	+0.14(+0.43%)
Mar 22, 2024	33.66	34.01	32.66	32.73	53,760	-0.88(-2.62%)
Mar 21, 2024	34.07	34.24	33.02	33.61	92,906	+0.60(+1.81%)
Mar 20, 2024	32.50	33.01	32.36	33.01	36,046	+0.35(+1.07%)
Mar 19, 2024	33.13	33.24	32.38	32.66	34,928	-0.59(-1.77%)
Mar 18, 2024	33.50	33.53	33.14	33.25	18,097	-0.59(-1.73%)
Mar 15, 2024	33.57	34.03	33.39	33.83	32,152	+0.42(+1.25%)
Mar 14, 2024	33.13	34.00	33.13	33.42	37,858	+0.59(+1.79%)
Mar 13, 2024	32.34	32.89	32.24	32.83	34,855	+0.98(+3.06%)
Mar 12, 2024	31.90	32.08	31.69	31.85	29,374	+0.11(+0.36%)
Mar 11, 2024	31.50	31.86	31.50	31.74	20,395	+0.04(+0.12%)
Mar 08, 2024	31.63	31.91	31.59	31.70	29,192	-0.30(-0.95%)
Mar 07, 2024	31.24	32.02	31.24	32.01	32,105	+0.62(+1.99%)
Mar 06, 2024	31.47	31.78	31.25	31.38	79,921	+0.14(+0.45%)
Mar 05, 2024	31.16	31.60	31.00	31.24	84,552	-0.85(-2.65%)
Mar 04, 2024	32.02	32.47	31.87	32.09	74,613	-0.07(-0.21%)
Mar 01, 2024	31.92	32.45	31.92	32.16	36,646	-0.02(-0.06%)
Feb 29, 2024	32.00	32.38	31.71	32.18	55,121	+0.82(+2.63%)
Feb 28, 2024	30.78	31.81	30.48	31.35	45,942	+0.53(+1.71%)
Feb 27, 2024	30.56	30.83	30.41	30.83	44,360	+0.83(+2.78%)
Feb 26, 2024	30.22	30.51	29.88	29.99	39,615	-0.84(-2.73%)
Feb 23, 2024	30.75	30.93	30.48	30.84	27,823	+0.22(+0.71%)
Feb 22, 2024	30.47	30.64	30.37	30.62	22,284	+0.18(+0.60%)
Feb 21, 2024	30.21	30.46	30.13	30.44	28,545	+0.28(+0.93%)
Feb 20, 2024	29.96	30.20	29.92	30.16	28,514	+0.05(+0.15%)
Feb 16, 2024	29.93	30.16	29.86	30.11	44,266	+0.77(+2.63%)
Feb 15, 2024	28.78	29.34	28.78	29.34	35,971	+0.70(+2.44%)
Feb 14, 2024	28.45	28.65	28.40	28.64	37,251	+0.19(+0.67%)
Feb 13, 2024	29.66	29.69	28.22	28.45	92,368	-2.00(-6.58%)
Feb 12, 2024	30.06	30.58	30.06	30.45	20,787	+0.16(+0.54%)
Feb 09, 2024	29.74	30.29	29.60	30.29	35,894	+0.56(+1.89%)
Feb 08, 2024	29.98	29.98	29.44	29.73	32,740	+0.05(+0.18%)
Feb 07, 2024	29.77	29.77	28.93	29.67	89,741	+1.22(+4.30%)
Feb 06, 2024	29.86	29.86	28.00	28.45	115,079	-1.73(-5.74%)
Feb 05, 2024	29.93	30.44	29.91	30.18	96,806	+0.30(+1.00%)
Feb 02, 2024	29.86	29.96	29.65	29.88	40,317	+0.34(+1.13%)
Feb 01, 2024	29.18	29.62	29.00	29.55	37,702	+1.44(+5.13%)
Jan 31, 2024	28.38	28.52	28.04	28.11	68,068	+0.26(+0.94%)
Jan 30, 2024	27.57	27.84	27.57	27.84	47,210	+0.27(+0.99%)
Jan 29, 2024	27.49	27.74	27.34	27.57	32,508	+0.59(+2.18%)
Jan 26, 2024	26.94	27.02	26.85	26.98	59,020	+0.20(+0.74%)
Jan 25, 2024	26.65	26.79	26.48	26.78	42,413	+0.10(+0.37%)
Jan 24, 2024	26.69	26.76	26.45	26.68	67,451	+0.73(+2.79%)
Jan 23, 2024	26.04	26.10	25.87	25.96	51,442	-0.04(-0.14%)
Jan 22, 2024	25.87	26.03	25.69	25.99	64,958	-0.26(-1.00%)
Jan 19, 2024	25.86	26.26	25.71	26.26	47,711	+0.46(+1.79%)
Jan 18, 2024	25.51	25.82	25.51	25.80	67,626	+0.28(+1.10%)
Jan 17, 2024	25.12	25.71	25.02	25.51	208,310	-0.09(-0.35%)
Jan 16, 2024	26.06	26.24	25.42	25.61	221,295	-0.45(-1.74%)
Jan 12, 2024	26.08	26.22	25.86	26.06	32,843	+0.28(+1.09%)
Jan 11, 2024	25.91	25.91	25.47	25.78	48,302	-0.05(-0.18%)
Jan 10, 2024	25.79	25.82	25.70	25.82	37,200	+0.11(+0.42%)
Jan 09, 2024	26.05	26.05	25.70	25.71	36,494	-0.53(-2.00%)
Jan 08, 2024	26.10	26.27	25.96	26.24	48,947	+0.21(+0.80%)
Jan 05, 2024	26.04	26.29	25.90	26.03	38,694	-0.01(-0.03%)
Jan 04, 2024	26.25	26.33	25.86	26.04	56,966	-0.47(-1.78%)
Jan 03, 2024	26.34	26.55	26.22	26.51	45,136	-0.13(-0.48%)
Jan 02, 2024	27.09	27.15	26.49	26.64	75,609	-0.75(-2.75%)
Dec 29, 2023	27.83	27.83	27.20	27.39	28,288	-0.37(-1.34%)
Dec 28, 2023	27.36	27.83	27.36	27.76	29,593	+0.44(+1.59%)
Dec 27, 2023	27.62	27.62	27.23	27.33	22,241	-0.29(-1.05%)
Dec 26, 2023	27.66	27.74	27.36	27.62	16,439	+0.03(+0.10%)
Dec 22, 2023	27.39	27.59	27.37	27.59	38,535	+0.33(+1.20%)
Dec 21, 2023	27.32	27.42	27.08	27.26	30,789	+0.19(+0.70%)
Dec 20, 2023	27.36	27.48	26.89	27.07	44,943	-0.38(-1.39%)
Dec 19, 2023	27.13	27.46	27.09	27.45	39,080	+0.30(+1.10%)
Dec 18, 2023	27.04	27.16	26.91	27.16	17,515	+0.01(+0.03%)
Dec 15, 2023	27.25	27.29	27.02	27.15	44,629	-0.55(-2.00%)
Dec 14, 2023	27.38	27.77	27.38	27.70	29,914	+0.09(+0.33%)
Dec 13, 2023	26.67	27.61	26.62	27.61	29,720	+0.95(+3.57%)
Dec 12, 2023	26.80	26.80	26.56	26.66	30,393	+0.08(+0.31%)
Dec 11, 2023	26.57	26.65	26.43	26.57	24,056	-0.08(-0.31%)
Dec 08, 2023	26.43	26.70	26.42	26.66	27,026	+0.20(+0.75%)
Dec 07, 2023	26.54	26.54	26.28	26.46	34,843	-0.08(-0.31%)
Dec 06, 2023	26.81	26.81	26.38	26.54	58,107	-0.46(-1.71%)
Dec 05, 2023	26.91	27.00	26.76	27.00	28,173	+0.06(+0.24%)
Dec 04, 2023	26.90	27.07	26.72	26.94	38,966	-0.63(-2.27%)
Dec 01, 2023	26.91	27.57	26.89	27.56	35,639	+0.09(+0.33%)
Nov 30, 2023	27.43	27.57	27.25	27.47	21,055	+0.26(+0.97%)
Nov 29, 2023	27.22	27.36	27.03	27.21	27,997	-0.24(-0.89%)
Nov 28, 2023	27.18	27.45	27.01	27.45	50,430	+0.63(+2.37%)
Nov 27, 2023	26.77	26.82	26.63	26.82	19,419	+0.15(+0.54%)
Nov 24, 2023	26.70	26.75	26.60	26.67	16,636	-0.06(-0.24%)
Nov 22, 2023	26.78	26.78	26.57	26.74	16,857	+0.00(+0.00%)
Nov 21, 2023	26.92	27.01	26.67	26.74	36,461	+0.04(+0.14%)
Nov 20, 2023	26.77	26.77	26.50	26.70	37,531	+0.01(+0.03%)
Nov 17, 2023	26.68	26.73	26.51	26.69	33,180	+0.00(+0.00%)
Nov 16, 2023	26.51	26.73	26.51	26.69	23,072	+0.23(+0.86%)
Nov 15, 2023	26.67	26.70	26.46	26.47	46,237	-0.22(-0.82%)
Nov 14, 2023	26.35	26.83	26.35	26.68	41,886	+0.89(+3.44%)
Nov 13, 2023	25.78	25.99	25.60	25.80	41,274	-0.13(-0.49%)
Nov 10, 2023	25.99	25.99	25.56	25.92	54,575	+0.28(+1.10%)
Nov 09, 2023	25.71	26.01	25.46	25.64	30,587	+0.08(+0.32%)
Nov 08, 2023	25.59	25.66	25.43	25.56	30,567	-0.41(-1.57%)
Nov 07, 2023	25.96	26.04	25.69	25.97	35,381	-0.17(-0.66%)
Nov 06, 2023	26.29	26.35	25.81	26.14	39,314	+0.49(+1.91%)
Nov 03, 2023	25.57	25.85	25.48	25.65	34,323	+0.51(+2.02%)
Nov 02, 2023	24.68	25.22	24.65	25.14	66,477	+0.63(+2.55%)
Nov 01, 2023	24.25	24.58	24.25	24.52	42,615	+0.50(+2.08%)
Oct 31, 2023	23.86	24.18	23.80	24.02	56,790	+0.14(+0.57%)
Oct 30, 2023	23.84	23.96	23.82	23.88	37,709	+0.13(+0.53%)
Oct 27, 2023	24.28	24.28	23.71	23.76	57,886	-1.09(-4.38%)
Oct 26, 2023	24.46	24.88	23.95	24.84	38,895	+0.05(+0.18%)
Oct 25, 2023	24.92	25.02	24.72	24.80	48,620	-0.07(-0.29%)
Oct 24, 2023	24.70	24.92	24.66	24.87	49,050	+0.10(+0.40%)
Oct 23, 2023	24.71	25.06	24.44	24.77	51,702	-0.33(-1.30%)
Oct 20, 2023	25.32	25.32	25.04	25.10	34,878	-0.08(-0.32%)
Oct 19, 2023	25.15	25.42	25.08	25.18	35,090	-0.05(-0.18%)
Oct 18, 2023	25.66	25.66	25.20	25.22	44,720	-0.19(-0.75%)
Oct 17, 2023	25.18	25.51	25.15	25.41	50,964	-0.22(-0.85%)
Oct 16, 2023	25.32	25.71	25.30	25.63	39,589	+0.53(+2.09%)
Oct 13, 2023	25.32	25.35	25.02	25.11	23,515	-0.04(-0.14%)
Oct 12, 2023	25.47	25.47	24.97	25.14	33,680	-0.43(-1.67%)
Oct 11, 2023	25.62	25.68	25.36	25.57	21,830	+0.14(+0.53%)
Oct 10, 2023	25.36	25.53	25.15	25.43	22,378	+0.24(+0.97%)
Oct 09, 2023	24.89	25.35	24.86	25.19	26,473	-0.11(-0.43%)
Oct 06, 2023	24.77	25.38	24.66	25.30	56,885	+0.94(+3.87%)
Oct 05, 2023	24.16	24.47	24.00	24.35	33,417	+0.04(+0.15%)
Oct 04, 2023	23.78	24.34	23.78	24.32	64,335	+0.46(+1.94%)
Oct 03, 2023	24.35	24.35	23.68	23.86	78,955	-0.49(-2.01%)
Oct 02, 2023	24.85	24.85	24.15	24.35	49,754	-0.51(-2.04%)
Sep 29, 2023	25.15	25.15	24.79	24.85	33,919	-0.10(-0.40%)
Sep 28, 2023	24.68	25.05	24.53	24.95	54,585	+0.64(+2.65%)
Sep 27, 2023	24.38	24.42	24.10	24.31	42,854	+0.19(+0.78%)
Sep 26, 2023	24.36	24.36	23.96	24.12	38,746	-0.72(-2.91%)
Sep 25, 2023	24.72	24.85	24.74	24.85	26,894	-0.16(-0.64%)
Sep 22, 2023	25.21	25.21	24.91	25.01	34,829	+0.20(+0.79%)
Sep 21, 2023	24.87	25.00	24.69	24.81	37,123	-0.51(-2.01%)
Sep 20, 2023	25.49	25.61	25.28	25.32	29,782	-0.03(-0.11%)
Sep 19, 2023	25.28	25.43	25.23	25.34	43,034	-0.16(-0.63%)
Sep 18, 2023	25.33	25.52	25.26	25.51	34,047	+0.22(+0.88%)
Sep 15, 2023	25.14	25.39	25.14	25.28	53,732	+0.38(+1.54%)
Sep 14, 2023	24.90	24.90	24.65	24.90	42,410	+0.21(+0.87%)
Sep 13, 2023	24.58	24.76	24.58	24.68	44,935	+0.31(+1.28%)
Sep 12, 2023	24.28	24.47	24.21	24.37	32,650	-0.12(-0.47%)
Sep 11, 2023	24.35	24.53	24.26	24.49	39,032	+0.50(+2.08%)
Sep 08, 2023	23.95	24.03	23.85	23.99	30,036	+0.24(+1.02%)
Sep 07, 2023	23.66	23.82	23.61	23.75	49,140	+0.02(+0.08%)
Sep 06, 2023	23.86	23.94	23.60	23.73	30,563	-0.04(-0.19%)
Sep 05, 2023	23.84	23.84	23.69	23.77	50,600	-0.26(-1.08%)
Sep 01, 2023	24.09	24.09	23.76	24.03	43,454	+0.20(+0.82%)
Aug 31, 2023	23.97	23.98	23.68	23.84	47,090	+0.26(+1.10%)
Aug 30, 2023	23.75	23.78	23.45	23.58	53,823	-0.26(-1.09%)
Aug 29, 2023	23.66	23.84	23.47	23.84	26,886	+0.21(+0.87%)
Aug 28, 2023	23.50	23.66	23.43	23.63	35,762	+0.28(+1.19%)
Aug 25, 2023	23.26	23.37	23.06	23.35	46,283	+0.21(+0.93%)
Aug 24, 2023	23.27	23.33	23.08	23.14	45,894	-0.05(-0.23%)
Aug 23, 2023	22.77	23.21	22.77	23.19	52,260	+0.69(+3.05%)
Aug 22, 2023	22.83	22.83	22.46	22.51	81,280	-0.21(-0.90%)
Aug 21, 2023	22.79	22.83	22.59	22.71	70,080	+0.18(+0.79%)
Aug 18, 2023	22.52	22.54	22.36	22.53	80,488	+0.12(+0.56%)
Aug 17, 2023	22.68	22.68	22.27	22.41	112,979	+0.05(+0.24%)
Aug 16, 2023	22.37	22.63	22.30	22.35	91,419	-0.11(-0.48%)
Aug 15, 2023	22.82	22.93	22.41	22.46	80,820	-0.36(-1.56%)
Aug 14, 2023	22.88	22.95	22.68	22.82	62,938	-0.08(-0.35%)
Aug 11, 2023	23.01	23.05	22.73	22.90	66,660	-0.25(-1.08%)
Aug 10, 2023	23.30	23.41	23.02	23.15	59,404	-0.14(-0.61%)
Aug 09, 2023	23.38	23.42	23.18	23.29	44,344	-0.22(-0.95%)
Aug 08, 2023	23.52	23.58	23.32	23.51	36,378	-0.41(-1.72%)
Aug 07, 2023	23.81	23.93	23.72	23.93	23,890	+0.04(+0.19%)
Aug 04, 2023	23.93	24.09	23.84	23.88	18,988	+0.03(+0.11%)
Aug 03, 2023	23.80	23.97	23.75	23.85	25,505	-0.12(-0.52%)
Aug 02, 2023	24.08	24.10	23.74	23.98	41,486	-0.37(-1.50%)
Aug 01, 2023	24.41	24.41	24.24	24.35	24,397	-0.18(-0.73%)
Jul 31, 2023	24.46	24.57	24.40	24.52	22,342	+0.25(+1.03%)
Jul 28, 2023	24.42	24.42	24.14	24.27	40,160	-0.89(-3.55%)
Jul 27, 2023	25.44	25.71	24.36	25.17	56,875	-0.10(-0.39%)
Jul 26, 2023	24.75	25.40	24.73	25.26	188,172	+0.70(+2.83%)
Jul 25, 2023	24.45	24.61	24.45	24.57	34,994	-0.16(-0.65%)
Jul 24, 2023	24.54	24.78	24.46	24.73	20,554	+0.24(+0.98%)
Jul 21, 2023	24.84	24.84	24.43	24.49	32,948	-0.17(-0.69%)
Jul 20, 2023	24.68	24.68	24.44	24.66	22,450	-0.12(-0.50%)
Jul 19, 2023	24.92	25.00	24.67	24.78	29,968	-0.27(-1.07%)
Jul 18, 2023	24.97	25.35	24.93	25.05	195,312	-0.17(-0.67%)
Jul 17, 2023	24.74	25.43	24.74	25.22	149,225	+0.26(+1.04%)
Jul 14, 2023	25.13	25.14	24.86	24.96	33,525	+0.16(+0.65%)
Jul 13, 2023	24.77	24.80	24.65	24.80	30,928	+0.26(+1.05%)
Jul 12, 2023	24.50	24.62	24.45	24.54	26,454	+0.48(+2.00%)
Jul 11, 2023	23.94	24.10	23.88	24.06	46,675	+0.41(+1.74%)
Jul 10, 2023	23.72	23.76	23.58	23.65	57,839	-0.12(-0.49%)
Jul 07, 2023	23.35	23.84	23.35	23.76	74,154	+0.35(+1.49%)
Jul 06, 2023	23.61	23.61	23.17	23.42	63,673	-0.75(-3.10%)
Jul 05, 2023	24.20	24.24	24.01	24.17	46,731	-0.54(-2.17%)
Jul 03, 2023	24.53	24.72	24.53	24.70	22,317	+0.64(+2.67%)
Jun 30, 2023	24.40	24.40	24.01	24.06	32,430	+0.18(+0.75%)
Jun 29, 2023	23.79	23.99	23.62	23.88	61,206	-0.20(-0.82%)
Jun 28, 2023	24.18	24.18	24.03	24.08	28,415	-0.34(-1.40%)
Jun 27, 2023	24.34	24.47	24.33	24.42	45,396	+0.12(+0.51%)
Jun 26, 2023	24.10	24.39	24.10	24.30	29,536	+0.37(+1.54%)
Jun 23, 2023	24.01	24.04	23.76	23.93	43,664	-0.47(-1.95%)
Jun 22, 2023	24.67	24.67	24.39	24.40	28,955	+0.06(+0.25%)
Jun 21, 2023	24.23	24.40	24.15	24.34	33,454	-0.21(-0.86%)
Jun 20, 2023	24.85	24.85	24.49	24.55	16,835	-0.28(-1.13%)
Jun 16, 2023	24.84	24.93	24.68	24.83	41,172	-0.05(-0.21%)