Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Woori Financial Group Inc. (316140.KS)

Compare
16,440.00
+30.00
+(0.18%)
At close: 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202516,350.0016,460.0016,300.0016,440.0016,440.001,100,948
Apr 15, 202516,000.0016,460.0015,990.0016,410.0016,410.001,392,737
Apr 14, 202516,040.0016,140.0015,990.0016,030.0016,030.001,139,752
Apr 11, 202515,790.0015,920.0015,710.0015,870.0015,870.001,529,691
Apr 10, 202515,990.0016,070.0015,850.0016,030.0016,030.002,282,253
Apr 9, 202515,400.0015,490.0015,010.0015,370.0015,370.002,439,577
Apr 8, 202515,820.0015,860.0015,490.0015,490.0015,490.002,482,702
Apr 7, 202516,050.0016,050.0015,590.0015,660.0015,660.002,659,674
Apr 4, 202516,570.0016,620.0016,300.0016,440.0016,440.001,773,026
Apr 3, 202516,420.0016,710.0016,310.0016,630.0016,630.001,993,845
Apr 2, 202516,650.0016,800.0016,580.0016,750.0016,750.001,486,320
Apr 1, 202516,410.0016,870.0016,410.0016,800.0016,800.001,305,074
Mar 31, 202516,450.0016,570.0016,340.0016,500.0016,500.001,390,399
Mar 28, 202516,750.0016,750.0016,400.0016,650.0016,650.001,340,869
Mar 27, 202516,800.0016,900.0016,655.0016,690.0016,690.001,226,618
Mar 26, 202516,970.0017,050.0016,780.0016,900.0016,900.001,066,307
Mar 25, 202516,880.0016,990.0016,770.0016,910.0016,910.001,150,451
Mar 24, 202516,730.0016,980.0016,730.0016,930.0016,930.00797,302
Mar 21, 202516,650.0016,980.0016,620.0016,790.0016,790.002,703,757
Mar 20, 202516,680.0016,830.0016,650.0016,730.0016,730.001,319,247
Mar 19, 202516,580.0016,740.0016,550.0016,680.0016,680.001,600,855
Mar 18, 202516,460.0016,660.0016,460.0016,540.0016,540.001,247,855
Mar 17, 202516,140.0016,470.0016,100.0016,470.0016,470.001,726,005
Mar 14, 202516,000.0016,140.0015,910.0016,050.0016,050.001,355,815
Mar 13, 202515,940.0016,190.0015,940.0016,030.0016,030.002,680,947
Mar 12, 202515,940.0016,140.0015,920.0015,990.0015,990.001,784,582
Mar 11, 202515,940.0016,080.0015,850.0015,980.0015,980.001,545,311
Mar 10, 202515,900.0016,120.0015,850.0016,110.0016,110.001,610,137
Mar 7, 202516,100.0016,180.0015,940.0015,970.0015,970.001,538,242
Mar 6, 202516,140.0016,230.0016,010.0016,220.0016,220.001,378,181
Mar 5, 202516,260.0016,460.0015,940.0016,000.0016,000.002,610,400
Mar 4, 202516,480.0016,610.0016,210.0016,250.0016,250.002,585,981
Feb 28, 202516,870.0016,920.0016,500.0016,580.0016,580.003,469,027
Feb 27, 2025 660.00 Dividend
Feb 27, 202516,890.0017,000.0016,680.0017,000.0017,000.002,694,852
Feb 26, 202517,290.0017,360.0017,190.0017,260.0016,600.002,294,822
Feb 25, 202517,380.0017,460.0017,240.0017,250.0016,590.381,759,234
Feb 24, 202517,250.0017,420.0017,130.0017,420.0016,753.881,866,145
Feb 21, 202517,340.0017,400.0017,220.0017,220.0016,561.531,603,485
Feb 20, 202517,250.0017,440.0017,210.0017,330.0016,667.321,576,038
Feb 19, 202517,240.0017,500.0017,160.0017,330.0016,667.321,854,169
Feb 18, 202517,130.0017,340.0017,100.0017,240.0016,580.771,210,976
Feb 17, 202517,140.0017,160.0017,000.0017,130.0016,474.971,476,631
Feb 14, 202517,000.0017,190.0016,890.0017,050.0016,398.032,047,740
Feb 13, 202516,900.0017,380.0016,890.0017,190.0016,532.684,296,481
Feb 12, 202516,600.0016,950.0016,560.0016,850.0016,205.683,196,830
Feb 11, 202516,310.0016,400.0016,210.0016,400.0015,772.881,952,372
Feb 10, 202515,810.0016,590.0015,810.0016,310.0015,686.336,554,417
Feb 7, 202515,500.0015,600.0015,360.0015,390.0014,801.512,106,335
Feb 6, 202515,740.0015,790.0015,410.0015,630.0015,032.332,604,337
Feb 5, 202515,680.0015,890.0015,670.0015,740.0015,138.121,527,395
Feb 4, 202515,580.0015,730.0015,560.0015,680.0015,080.421,701,434
Feb 3, 202515,890.0015,940.0015,510.0015,580.0014,984.242,276,627
Jan 31, 202515,940.0016,150.0015,770.0016,100.0015,484.362,647,462
Jan 24, 202515,820.0015,850.0015,690.0015,750.0015,147.741,128,567
Jan 23, 202515,850.0015,950.0015,760.0015,760.0015,157.361,611,139
Jan 22, 202515,740.0015,910.0015,700.0015,800.0015,195.831,867,978
Jan 21, 202515,610.0015,680.0015,520.0015,640.0015,041.951,156,488
Jan 20, 202515,500.0015,660.0015,470.0015,560.0014,965.01894,957
Jan 17, 202515,470.0015,590.0015,410.0015,500.0014,907.301,140,057
Jan 16, 202515,660.0015,660.0015,470.0015,560.0014,965.011,446,496
Jan 15, 202515,530.0015,700.0015,420.0015,460.0014,868.831,919,248
Jan 14, 202515,600.0015,610.0015,420.0015,520.0014,926.541,365,474
Jan 13, 202515,490.0015,640.0015,440.0015,560.0014,965.011,664,145
Jan 10, 202515,390.0015,610.0015,330.0015,500.0014,907.301,873,402
Jan 9, 202515,340.0015,510.0015,340.0015,400.0014,811.121,731,631
Jan 8, 202515,350.0015,470.0015,290.0015,350.0014,763.041,579,297
Jan 7, 202515,470.0015,600.0015,390.0015,440.0014,849.591,539,096
Jan 6, 202515,310.0015,460.0015,230.0015,430.0014,839.981,262,931
Jan 3, 202515,330.0015,460.0015,220.0015,260.0014,676.481,617,557
Jan 2, 202515,380.0015,520.0015,250.0015,290.0014,705.331,141,396
Dec 30, 202415,300.0015,570.0015,300.0015,370.0014,782.271,138,635
Dec 27, 202415,440.0015,490.0015,340.0015,390.0014,801.511,040,100
Dec 26, 202415,750.0015,750.0015,540.0015,610.0015,013.091,881,752
Dec 24, 202415,670.0015,740.0015,580.0015,740.0015,138.12827,121
Dec 23, 202415,630.0015,720.0015,430.0015,650.0015,051.561,556,364
Dec 20, 202415,380.0015,580.0015,300.0015,580.0014,984.246,347,927
Dec 19, 202415,470.0015,640.0015,290.0015,490.0014,897.681,604,639
Dec 18, 202415,350.0015,750.0015,340.0015,730.0015,128.501,770,457
Dec 17, 202415,660.0015,720.0015,110.0015,240.0014,657.243,371,775
Dec 16, 202416,010.0016,110.0015,660.0015,670.0015,070.802,108,736
Dec 13, 202415,800.0015,890.0015,670.0015,890.0015,282.392,366,768
Dec 12, 202415,720.0015,820.0015,630.0015,770.0015,166.983,449,376
Dec 11, 202415,450.0015,660.0015,440.0015,630.0015,032.332,881,489
Dec 10, 202415,460.0015,550.0015,360.0015,440.0014,849.592,945,711
Dec 9, 202415,800.0015,920.0015,260.0015,310.0014,724.573,703,403
Dec 6, 202416,050.0016,380.0015,810.0016,190.0015,570.922,565,675
Dec 5, 202416,570.0016,570.0016,030.0016,090.0015,474.742,850,579
Dec 4, 202417,020.0017,050.0016,370.0016,720.0016,080.654,839,734
Dec 3, 202417,090.0017,300.0017,070.0017,200.0016,542.294,053,157
Dec 2, 202416,870.0017,080.0016,820.0016,950.0016,301.852,406,710
Nov 29, 202416,870.0016,870.0016,620.0016,710.0016,071.031,752,714
Nov 28, 202416,790.0016,850.0016,620.0016,800.0016,157.591,682,075
Nov 27, 202416,620.0016,810.0016,610.0016,740.0016,099.882,137,214
Nov 26, 202416,700.0016,820.0016,510.0016,630.0015,994.091,961,300
Nov 25, 202416,850.0016,900.0016,650.0016,850.0016,205.683,639,479
Nov 22, 202416,790.0016,890.0016,650.0016,760.0016,119.121,972,050
Nov 21, 202416,640.0016,900.0016,530.0016,790.0016,147.972,487,237
Nov 20, 202416,380.0016,690.0016,380.0016,610.0015,974.862,248,291
Nov 19, 202416,160.0016,390.0016,120.0016,390.0015,763.272,776,072
Nov 18, 202415,890.0016,300.0015,870.0016,190.0015,570.922,298,628
Nov 15, 202416,090.0016,220.0015,890.0015,890.0015,282.392,222,015
Nov 14, 202416,150.0016,150.0015,860.0015,880.0015,272.771,985,227
Nov 13, 202415,990.0016,110.0015,820.0016,110.0015,493.971,591,966
Nov 12, 202416,030.0016,200.0015,960.0016,110.0015,493.971,827,661
Nov 11, 202416,100.0016,180.0016,030.0016,100.0015,484.361,022,550
Nov 8, 202416,230.0016,300.0016,090.0016,180.0015,561.301,192,692
Nov 7, 202416,190.0016,250.0015,950.0016,120.0015,503.591,892,583
Nov 6, 202415,880.0016,140.0015,750.0016,140.0015,522.831,929,026
Nov 5, 202415,700.0015,940.0015,610.0015,850.0015,243.921,442,329
Nov 4, 202415,740.0015,810.0015,500.0015,810.0015,205.451,621,083
Nov 1, 202415,520.0015,780.0015,450.0015,750.0015,147.741,720,352
Oct 31, 202415,900.0015,940.0015,430.0015,430.0014,839.983,154,873
Oct 30, 202416,110.0016,120.0015,760.0015,900.0015,292.002,281,374
Oct 29, 202416,090.0016,260.0016,000.0016,160.0015,542.061,686,278
Oct 28, 202416,900.0016,900.0015,860.0016,060.0015,445.895,814,608
Oct 25, 202416,700.0017,100.0016,660.0017,080.0016,426.886,127,970
Oct 24, 202416,650.0016,730.0016,500.0016,650.0016,013.331,138,905
Oct 23, 202416,620.0016,700.0016,500.0016,590.0015,955.621,467,225
Oct 22, 202416,330.0016,620.0016,300.0016,620.0015,984.471,598,460
Oct 21, 202416,490.0016,560.0016,410.0016,440.0015,811.361,188,579
Oct 18, 202416,440.0016,560.0016,350.0016,410.0015,782.501,415,204
Oct 17, 202416,620.0016,630.0016,350.0016,420.0015,792.121,426,463
Oct 16, 202416,380.0016,680.0016,350.0016,470.0015,840.212,409,054
Oct 15, 202416,590.0016,640.0016,350.0016,570.0015,936.382,905,370
Oct 14, 202416,000.0016,870.0016,000.0016,540.0015,907.536,610,894
Oct 11, 202416,040.0016,110.0015,800.0015,910.0015,301.621,125,786
Oct 10, 202415,970.0016,150.0015,840.0016,000.0015,388.182,697,339
Oct 8, 202415,840.0015,890.0015,710.0015,850.0015,243.921,643,719
Oct 7, 202415,710.0015,990.0015,610.0015,990.0015,378.562,470,045
Oct 4, 202415,440.0015,670.0015,360.0015,590.0014,993.861,312,845
Oct 2, 202415,390.0015,600.0015,260.0015,460.0014,868.831,343,830
Sep 30, 202416,010.0016,050.0015,440.0015,500.0014,907.302,488,477
Sep 27, 2024 180.00 Dividend
Sep 27, 202416,010.0016,190.0015,860.0015,860.0015,253.531,733,226
Sep 26, 202415,650.0016,100.0015,630.0016,100.0015,311.242,738,924
Sep 25, 202415,940.0016,200.0015,540.0015,540.0014,778.673,834,581
Sep 24, 202415,780.0015,890.0015,540.0015,750.0014,978.391,756,702
Sep 23, 202415,800.0015,830.0015,480.0015,710.0014,940.351,441,429
Sep 20, 202415,800.0015,930.0015,650.0015,650.0014,883.292,698,296
Sep 19, 202415,850.0015,880.0015,540.0015,800.0015,025.942,611,902
Sep 13, 202415,240.0015,450.0015,210.0015,420.0014,664.552,510,050
Sep 12, 202415,010.0015,160.0014,930.0015,160.0014,417.293,128,322
Sep 11, 202415,510.0015,570.0014,810.0014,920.0014,189.054,428,707
Sep 10, 202415,630.0015,740.0015,500.0015,600.0014,835.741,666,373
Sep 9, 202415,730.0015,770.0015,410.0015,770.0014,997.411,977,388
Sep 6, 202416,060.0016,060.0015,800.0015,970.0015,187.611,518,681
Sep 5, 202416,070.0016,220.0015,960.0016,050.0015,263.691,525,888
Sep 4, 202416,040.0016,190.0015,760.0016,000.0015,216.141,986,269
Sep 3, 202416,240.0016,450.0016,130.0016,230.0015,434.871,509,035
Sep 2, 202415,980.0016,340.0015,800.0016,290.0015,491.931,736,563
Aug 30, 202416,030.0016,130.0015,920.0016,020.0015,235.164,836,615
Aug 29, 202416,170.0016,230.0015,940.0016,030.0015,244.671,713,914
Aug 28, 202416,250.0016,330.0015,710.0016,030.0015,244.673,070,368
Aug 27, 202416,590.0016,590.0016,150.0016,280.0015,482.422,222,476
Aug 26, 202416,600.0016,740.0016,430.0016,560.0015,748.701,870,769
Aug 23, 202416,550.0016,840.0016,360.0016,540.0015,729.681,616,728
Aug 22, 202416,450.0016,600.0016,300.0016,600.0015,786.741,764,164
Aug 21, 202416,400.0016,550.0016,330.0016,450.0015,644.091,639,899
Aug 20, 202416,100.0016,560.0016,100.0016,510.0015,701.153,349,843
Aug 19, 202415,430.0016,140.0015,420.0016,040.0015,254.183,811,543
Aug 16, 202415,430.0015,640.0015,350.0015,420.0014,664.552,412,665
Aug 14, 202415,100.0015,410.0015,040.0015,270.0014,521.902,030,550
Aug 13, 202414,710.0015,110.0014,710.0015,020.0014,284.152,033,796
Aug 12, 202414,650.0014,820.0014,640.0014,750.0014,027.381,760,105
Aug 9, 202414,640.0014,740.0014,440.0014,670.0013,951.303,336,989
Aug 8, 202414,400.0014,790.0014,310.0014,450.0013,742.082,421,205
Aug 7, 202414,150.0014,730.0014,020.0014,530.0013,818.162,426,268
Aug 6, 202414,520.0014,760.0014,120.0014,150.0013,456.774,467,360
Aug 5, 202414,700.0014,780.0013,740.0013,980.0013,295.108,090,921
Aug 2, 202415,620.0015,700.0015,000.0015,130.0014,388.764,726,728
Aug 1, 202415,650.0016,180.0015,630.0015,830.0015,054.472,916,216
Jul 31, 202415,840.0016,040.0015,660.0015,740.0014,968.884,402,644
Jul 30, 202415,790.0015,930.0015,520.0015,680.0014,911.8215,407,636
Jul 29, 202416,110.0016,960.0016,010.0016,330.0015,529.9710,151,683
Jul 26, 202414,810.0016,230.0014,800.0016,180.0015,387.3214,562,584
Jul 25, 202414,710.0014,710.0014,500.0014,530.0013,818.161,397,398
Jul 24, 202414,810.0014,910.0014,580.0014,670.0013,951.301,810,483
Jul 23, 202414,860.0014,970.0014,840.0014,860.0014,131.991,321,083
Jul 22, 202414,890.0014,950.0014,770.0014,930.0014,198.561,385,798
Jul 19, 202414,800.0014,870.0014,740.0014,870.0014,141.501,351,086
Jul 18, 202414,990.0014,990.0014,850.0014,900.0014,170.031,552,304
Jul 17, 202414,840.0014,900.0014,700.0014,860.0014,131.991,500,162
Jul 16, 202414,800.0014,910.0014,740.0014,770.0014,046.401,327,935
Jul 15, 202414,890.0014,910.0014,650.0014,750.0014,027.38964,591
Jul 12, 202414,950.0014,960.0014,730.0014,840.0014,112.971,160,692
Jul 11, 202414,800.0014,880.0014,650.0014,880.0014,151.011,841,911
Jul 10, 202414,600.0014,700.0014,600.0014,660.0013,941.791,023,631
Jul 9, 202414,810.0014,820.0014,520.0014,690.0013,970.321,756,305
Jul 8, 202414,640.0014,810.0014,600.0014,740.0014,017.871,054,351
Jul 5, 202414,850.0014,990.0014,720.0014,760.0014,036.892,437,685
Jul 4, 202414,640.0014,930.0014,620.0014,850.0014,122.481,937,735
Jul 3, 202414,580.0015,000.0014,500.0014,640.0013,922.773,105,248
Jul 2, 202414,260.0014,620.0014,260.0014,480.0013,770.611,711,786
Jul 1, 202414,660.0014,660.0014,330.0014,400.0013,694.531,633,518
Jun 28, 202414,480.0014,690.0014,430.0014,690.0013,970.322,213,641
Jun 27, 2024 180.00 Dividend
Jun 27, 202414,330.0014,490.0014,080.0014,450.0013,742.082,576,067
Jun 26, 202414,490.0014,620.0014,400.0014,470.0013,589.911,816,480
Jun 25, 202414,630.0014,650.0014,510.0014,630.0013,740.181,358,955
Jun 24, 202414,240.0014,570.0014,200.0014,490.0013,608.702,161,796
Jun 21, 202414,300.0014,390.0014,190.0014,240.0013,373.904,197,495
Jun 20, 202414,140.0014,380.0014,110.0014,360.0013,486.601,305,776
Jun 19, 202414,180.0014,190.0014,060.0014,140.0013,279.981,458,410
Jun 18, 202413,980.0014,170.0013,940.0014,120.0013,261.20907,160
Jun 17, 202414,110.0014,180.0013,910.0013,950.0013,101.541,500,261
Jun 14, 202413,950.0014,350.0013,940.0014,120.0013,261.202,505,641
Jun 13, 202414,100.0014,340.0013,960.0013,960.0013,110.932,592,007
Jun 12, 202414,010.0014,180.0014,010.0014,180.0013,317.55788,061
Jun 11, 202414,110.0014,210.0013,990.0014,100.0013,242.421,343,306
Jun 10, 202414,100.0014,220.0014,080.0014,100.0013,242.42829,120
Jun 7, 202414,290.0014,420.0014,140.0014,280.0013,411.471,565,944
Jun 5, 202414,070.0014,170.0013,980.0014,080.0013,223.631,171,072
Jun 4, 202414,140.0014,340.0014,000.0014,070.0013,214.241,602,271
Jun 3, 202414,260.0014,380.0014,130.0014,250.0013,383.29878,513
May 31, 202414,140.0014,280.0014,090.0014,170.0013,308.163,595,365
May 30, 202414,130.0014,220.0014,020.0014,030.0013,176.681,195,849
May 29, 202414,080.0014,340.0014,050.0014,240.0013,373.901,490,822
May 28, 202414,280.0014,320.0014,180.0014,220.0013,355.121,103,613
May 27, 202414,400.0014,520.0014,260.0014,350.0013,477.211,239,343
May 24, 202414,270.0014,470.0014,220.0014,430.0013,552.351,196,078
May 23, 202414,680.0014,810.0014,430.0014,480.0013,599.311,836,640
May 22, 202414,950.0014,960.0014,750.0014,820.0013,918.631,587,000
May 21, 202414,610.0014,900.0014,600.0014,870.0013,965.591,393,864
May 20, 202414,660.0014,970.0014,610.0014,740.0013,843.491,829,573
May 17, 202414,640.0014,700.0014,540.0014,580.0013,693.221,204,116
May 16, 202414,590.0014,780.0014,560.0014,640.0013,749.571,966,682
May 14, 202414,570.0014,620.0014,420.0014,440.0013,561.741,205,602
May 13, 202414,610.0014,810.0014,520.0014,590.0013,702.621,605,921
May 10, 202414,540.0014,760.0014,470.0014,530.0013,646.261,942,383
May 9, 202414,510.0014,590.0014,290.0014,340.0013,467.822,015,366
May 8, 202414,250.0014,540.0014,200.0014,500.0013,618.092,066,619
May 7, 202414,270.0014,360.0014,100.0014,190.0013,326.942,314,190
May 3, 202414,050.0014,160.0014,020.0014,130.0013,270.59877,182
May 2, 202414,110.0014,190.0013,920.0013,980.0013,129.721,669,616
Apr 30, 202414,200.0014,300.0014,130.0014,230.0013,364.511,980,111
Apr 29, 202414,350.0014,400.0014,140.0014,190.0013,326.941,924,262
Apr 26, 202414,120.0014,470.0014,120.0014,350.0013,477.212,574,082
Apr 25, 202413,850.0014,160.0013,850.0014,020.0013,167.281,217,139
Apr 24, 202414,310.0014,350.0013,950.0014,120.0013,261.201,963,697
Apr 23, 202414,150.0014,450.0014,120.0014,200.0013,336.341,983,757
Apr 22, 202413,890.0014,180.0013,890.0014,150.0013,289.382,449,323
Apr 19, 202413,310.0013,590.0013,280.0013,540.0012,716.482,059,911
Apr 18, 202413,310.0013,630.0013,200.0013,500.0012,678.911,615,309
Apr 17, 202413,500.0013,500.0013,170.0013,170.0012,368.981,314,789
Apr 16, 202413,450.0013,590.0013,300.0013,400.0012,584.992,220,892

Related Tickers

055550.KS Shinhan Financial Group Co., Ltd.
47,800.00
+1.49%
 
105560.KS KB Financial Group Inc.
80,000.00
+2.56%
 
086790.KS Hana Financial Group Inc.
57,700.00
+0.70%
 
175330.KS JB Financial Group Co., Ltd.
17,260.00
+1.11%
 
024110.KS Industrial Bank of Korea
14,470.00
+0.77%
 
323410.KS KakaoBank Corp.
20,850.00
0.00%
 
SHG Shinhan Financial Group Co., Ltd.
33.56
+1.02%
 
KB KB Financial Group Inc.
55.70
+1.81%
 
TBCG.L TBC Bank Group PLC
4,305.00
-0.81%
 
ISCTR.IS Türkiye Is Bankasi A.S.
11.15
-0.89%