StocksWoori Financial Group Inc. (WF)
WF
Close Price: 33.88
Open Price: 33.88
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 31.059999465942383 | 31.479999542236328 | 31.0 | 31.43000030517578 | 88400 |
| 06 Jan 2025 | 31.700000762939453 | 31.920000076293945 | 31.450000762939453 | 31.700000762939453 | 52100 |
| 07 Jan 2025 | 31.600000381469727 | 31.920000076293945 | 31.469999313354492 | 31.6200008392334 | 70900 |
| 08 Jan 2025 | 31.350000381469727 | 31.700000762939453 | 31.200000762939453 | 31.440000534057617 | 57100 |
| 10 Jan 2025 | 31.030000686645508 | 31.670000076293945 | 31.030000686645508 | 31.40999984741211 | 80000 |
| 13 Jan 2025 | 31.329999923706055 | 32.040000915527344 | 31.329999923706055 | 31.90999984741211 | 64400 |
| 14 Jan 2025 | 32.08000183105469 | 32.15999984741211 | 31.850000381469727 | 32.0099983215332 | 41900 |
| 15 Jan 2025 | 32.400001525878906 | 32.619998931884766 | 32.220001220703125 | 32.34000015258789 | 37300 |
| 16 Jan 2025 | 32.220001220703125 | 32.33000183105469 | 32.040000915527344 | 32.150001525878906 | 44400 |
| 17 Jan 2025 | 32.13999938964844 | 32.31999969482422 | 31.979999542236328 | 32.130001068115234 | 40800 |
| 21 Jan 2025 | 32.38999938964844 | 32.88999938964844 | 32.38999938964844 | 32.75 | 42500 |
| 22 Jan 2025 | 32.84000015258789 | 33.06999969482422 | 32.650001525878906 | 32.90999984741211 | 60900 |
| 23 Jan 2025 | 32.88999938964844 | 33.310001373291016 | 32.779998779296875 | 33.0 | 37200 |
| 24 Jan 2025 | 32.9900016784668 | 33.20000076293945 | 32.810001373291016 | 32.93000030517578 | 29700 |
| 27 Jan 2025 | 32.790000915527344 | 32.90999984741211 | 32.36000061035156 | 32.59000015258789 | 105600 |
| 28 Jan 2025 | 32.310001373291016 | 32.970001220703125 | 32.02000045776367 | 32.66999816894531 | 80600 |
| 29 Jan 2025 | 32.83000183105469 | 32.83000183105469 | 31.889999389648438 | 32.34000015258789 | 113900 |
| 30 Jan 2025 | 32.540000915527344 | 32.90999984741211 | 32.459999084472656 | 32.689998626708984 | 55100 |
| 31 Jan 2025 | 33.15999984741211 | 33.15999984741211 | 32.43000030517578 | 32.70000076293945 | 73800 |
| 03 Feb 2025 | 31.690000534057617 | 32.16999816894531 | 31.309999465942383 | 31.950000762939453 | 50400 |
| 04 Feb 2025 | 32.2400016784668 | 32.72999954223633 | 32.2400016784668 | 32.43000030517578 | 45800 |
| 05 Feb 2025 | 32.56999969482422 | 32.77000045776367 | 32.279998779296875 | 32.560001373291016 | 37300 |
| 06 Feb 2025 | 32.369998931884766 | 32.63999938964844 | 32.25 | 32.470001220703125 | 71900 |
| 07 Feb 2025 | 32.58000183105469 | 32.70000076293945 | 31.899999618530273 | 32.31999969482422 | 53100 |
| 10 Feb 2025 | 33.20000076293945 | 34.290000915527344 | 33.20000076293945 | 33.869998931884766 | 77500 |
| 11 Feb 2025 | 33.75 | 34.0 | 33.06999969482422 | 33.939998626708984 | 54300 |
| 12 Feb 2025 | 33.9900016784668 | 34.86000061035156 | 33.95000076293945 | 34.630001068115234 | 63700 |
| 13 Feb 2025 | 35.150001525878906 | 35.5099983215332 | 34.630001068115234 | 35.41999816894531 | 84200 |
| 14 Feb 2025 | 35.27000045776367 | 35.4900016784668 | 34.47999954223633 | 35.16999816894531 | 70100 |
| 18 Feb 2025 | 35.349998474121094 | 35.900001525878906 | 35.189998626708984 | 35.79999923706055 | 61900 |
| 19 Feb 2025 | 35.4900016784668 | 35.91999816894531 | 35.4900016784668 | 35.79999923706055 | 36800 |
| 20 Feb 2025 | 35.599998474121094 | 35.849998474121094 | 35.41999816894531 | 35.75 | 34400 |
| 21 Feb 2025 | 35.7400016784668 | 35.790000915527344 | 35.0 | 35.22999954223633 | 72400 |
| 24 Feb 2025 | 35.7400016784668 | 35.97999954223633 | 35.220001220703125 | 35.63999938964844 | 96200 |
| 25 Feb 2025 | 35.59000015258789 | 35.83000183105469 | 35.27000045776367 | 35.720001220703125 | 48700 |
| 26 Feb 2025 | 35.58000183105469 | 35.900001525878906 | 35.439998626708984 | 35.72999954223633 | 16400 |
| 27 Feb 2025 | 35.7599983215332 | 35.86000061035156 | 35.09000015258789 | 35.47999954223633 | 94000 |
| 28 Feb 2025 | 34.25 | 34.279998779296875 | 33.689998626708984 | 34.040000915527344 | 60800 |
| 03 Mar 2025 | 34.119998931884766 | 34.4900016784668 | 33.4900016784668 | 34.2599983215332 | 110900 |
| 04 Mar 2025 | 34.06999969482422 | 34.06999969482422 | 32.79999923706055 | 33.130001068115234 | 86300 |
| 05 Mar 2025 | 33.099998474121094 | 33.83000183105469 | 32.75 | 33.59000015258789 | 61600 |
| 06 Mar 2025 | 33.47999954223633 | 33.619998931884766 | 32.790000915527344 | 32.970001220703125 | 110900 |
| 07 Mar 2025 | 32.7599983215332 | 33.33000183105469 | 32.599998474121094 | 33.290000915527344 | 57400 |
| 10 Mar 2025 | 33.27000045776367 | 33.27000045776367 | 32.27000045776367 | 32.439998626708984 | 50800 |
| 11 Mar 2025 | 32.47999954223633 | 32.9900016784668 | 32.380001068115234 | 32.619998931884766 | 70700 |
| 12 Mar 2025 | 33.099998474121094 | 33.13999938964844 | 32.56999969482422 | 33.060001373291016 | 51000 |
| 13 Mar 2025 | 33.0099983215332 | 33.09000015258789 | 32.68000030517578 | 32.79999923706055 | 43500 |
| 14 Mar 2025 | 32.81999969482422 | 33.439998626708984 | 32.81999969482422 | 33.380001068115234 | 34500 |
| 17 Mar 2025 | 33.58000183105469 | 34.40999984741211 | 33.58000183105469 | 34.099998474121094 | 54500 |
| 18 Mar 2025 | 34.0 | 34.2400016784668 | 33.86000061035156 | 34.119998931884766 | 40000 |
| 19 Mar 2025 | 34.09000015258789 | 34.540000915527344 | 33.560001373291016 | 34.34000015258789 | 57900 |
| 20 Mar 2025 | 34.099998474121094 | 34.189998626708984 | 33.83000183105469 | 33.869998931884766 | 17800 |
| 21 Mar 2025 | 33.63999938964844 | 34.4900016784668 | 33.63999938964844 | 34.130001068115234 | 38900 |
| 24 Mar 2025 | 34.38999938964844 | 34.5 | 34.13999938964844 | 34.38999938964844 | 65700 |
| 25 Mar 2025 | 34.400001525878906 | 34.70000076293945 | 34.13999938964844 | 34.439998626708984 | 42700 |
| 26 Mar 2025 | 34.56999969482422 | 34.56999969482422 | 34.06999969482422 | 34.22999954223633 | 20600 |
| 27 Mar 2025 | 34.0 | 34.13999938964844 | 33.459999084472656 | 33.72999954223633 | 29400 |
| 28 Mar 2025 | 33.59000015258789 | 33.689998626708984 | 32.91999816894531 | 33.33000183105469 | 51900 |
| 31 Mar 2025 | 33.130001068115234 | 33.689998626708984 | 32.560001373291016 | 33.380001068115234 | 65100 |
| 01 Apr 2025 | 33.77000045776367 | 34.16999816894531 | 33.5 | 33.880001068115234 | 50900 |
| 02 Apr 2025 | 33.880001068115234 | 34.150001525878906 | 33.380001068115234 | 34.11000061035156 | 43600 |