Woori Financial

WF
🏛️ usa →
56.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 55.98 56.30 54.95 56.15 0.1M
2025-09-29 56.98 57.44 56.51 57.14 0.0M
2025-09-26 56.30 56.48 55.23 56.42 0.0M
2025-09-25 56.90 57.08 56.43 56.74 0.0M
2025-09-24 57.30 57.50 56.69 56.86 0.0M
2025-09-23 57.40 57.59 56.50 57.36 0.0M
2025-09-22 57.19 57.37 56.75 57.22 0.0M
2025-09-19 57.58 57.58 57.18 57.57 0.0M
2025-09-18 56.46 57.21 56.15 56.78 0.1M
2025-09-17 57.15 57.60 56.74 56.99 0.0M
2025-09-16 57.48 57.79 57.40 57.76 0.1M
2025-09-15 57.00 57.18 56.64 57.12 0.0M
2025-09-12 55.35 55.99 55.21 55.73 0.0M
2025-09-11 55.83 55.87 54.84 55.30 0.1M
2025-09-10 55.06 56.47 55.05 56.47 0.0M
2025-09-09 53.76 54.38 53.31 53.85 0.1M
2025-09-08 52.93 53.93 52.51 52.96 0.1M
2025-09-05 53.58 53.58 52.62 52.91 0.1M
2025-09-04 53.18 53.32 52.43 53.23 0.1M
2025-09-03 53.97 54.38 53.64 54.23 0.0M
2025-09-02 53.58 53.74 53.22 53.71 0.0M
2025-08-29 53.94 53.94 53.30 53.77 0.2M
2025-08-28 54.21 54.33 53.78 54.22 0.0M
2025-08-27 53.40 54.42 53.40 54.32 0.0M
2025-08-26 53.54 53.54 53.00 53.21 0.0M
2025-08-25 54.30 54.30 53.50 53.75 0.0M
2025-08-22 53.19 54.80 53.19 54.79 0.0M
2025-08-21 53.19 53.51 52.94 53.17 0.0M
2025-08-20 53.24 53.41 53.12 53.17 0.0M
2025-08-19 53.35 53.58 53.00 53.10 0.0M
2025-08-18 54.07 54.07 52.96 53.34 0.1M
2025-08-15 55.63 55.63 54.64 54.77 0.0M
2025-08-14 55.38 55.38 54.66 55.08 0.0M
2025-08-13 55.63 55.63 54.99 55.47 0.0M
2025-08-12 55.25 55.25 54.41 55.20 0.0M
2025-08-11 54.31 54.31 53.27 53.93 0.1M
2025-08-08 54.36 55.00 53.66 54.73 0.0M
2025-08-07 54.64 54.72 54.12 54.72 0.0M
2025-08-06 54.02 54.32 53.81 54.09 0.0M
2025-08-05 53.19 53.78 53.12 53.78 0.0M
2025-08-04 51.92 52.69 51.92 52.20 0.0M
2025-08-01 51.25 51.75 50.38 51.43 0.1M
2025-07-31 52.86 53.50 52.78 52.89 0.1M
2025-07-30 54.33 54.33 53.22 53.44 0.1M
2025-07-29 52.50 53.25 52.30 53.20 0.0M
2025-07-28 52.06 53.02 51.27 52.13 0.1M
2025-07-25 55.51 55.51 54.21 54.73 0.1M
2025-07-24 55.72 56.10 55.01 55.20 0.1M
2025-07-23 54.76 55.78 54.48 55.53 0.0M
2025-07-22 54.59 54.90 54.01 54.38 0.0M
2025-07-21 54.70 55.31 54.12 54.59 0.1M
2025-07-18 54.03 54.49 51.30 54.03 0.1M
2025-07-17 53.85 55.19 53.85 55.16 0.1M
2025-07-16 54.62 54.66 50.01 53.79 0.2M
2025-07-15 57.78 57.78 56.85 57.36 0.2M
2025-07-14 57.78 57.97 57.12 57.61 0.2M
2025-07-11 55.61 56.39 55.25 56.00 0.1M
2025-07-10 54.31 55.01 54.29 54.66 0.1M
2025-07-09 54.04 54.04 53.32 53.46 0.1M
2025-07-08 54.45 55.06 53.23 54.17 0.1M
2025-07-07 50.99 51.27 50.46 50.55 0.0M
2025-07-03 50.69 50.88 50.01 50.68 0.0M
2025-07-02 49.52 50.44 49.20 50.17 0.1M
2025-07-01 49.42 49.69 49.29 49.62 0.0M
2025-06-30 49.34 49.91 49.29 49.73 0.0M
2025-06-27 49.03 49.49 48.93 49.04 0.0M
2025-06-26 49.50 49.79 49.29 49.38 0.1M
2025-06-25 48.80 49.39 48.51 49.16 0.2M
2025-06-24 48.20 48.83 47.83 48.59 0.1M
2025-06-23 46.03 46.29 45.25 46.11 0.1M
2025-06-20 46.37 46.51 45.72 46.06 0.1M
2025-06-18 45.43 45.65 45.09 45.36 0.0M
2025-06-17 45.66 46.17 44.80 45.21 0.0M
2025-06-16 45.50 46.53 45.50 45.92 0.1M
2025-06-13 44.87 45.02 44.42 44.89 0.0M
2025-06-12 45.13 45.68 44.99 45.26 0.0M
2025-06-11 44.67 44.71 44.08 44.66 0.0M
2025-06-10 44.96 45.00 44.40 44.68 0.0M
2025-06-09 44.63 45.45 44.27 45.23 0.1M
2025-06-06 44.00 44.06 43.30 43.67 0.1M
2025-06-05 44.19 44.43 43.45 43.96 0.0M
2025-06-04 43.62 44.72 43.18 44.18 0.1M
2025-06-03 41.24 41.46 40.92 41.27 0.0M
2025-06-02 41.67 41.67 40.48 41.25 0.0M
2025-05-30 42.23 42.80 41.59 41.69 0.0M
2025-05-29 41.07 42.18 40.99 42.16 0.1M
2025-05-28 40.08 40.41 39.63 40.20 0.0M
2025-05-27 39.94 42.67 39.49 40.20 0.0M
2025-05-23 39.25 39.93 38.78 39.81 0.0M
2025-05-22 38.95 39.42 38.58 39.30 0.1M
2025-05-21 39.25 39.37 38.80 39.12 0.1M
2025-05-20 38.99 39.22 38.87 39.04 0.0M
2025-05-19 38.32 39.11 38.32 39.11 0.0M
2025-05-16 39.00 39.33 38.43 38.43 0.1M
2025-05-15 38.62 41.30 37.60 39.00 0.1M
2025-05-14 38.26 38.59 38.18 38.42 0.0M
2025-05-13 37.95 38.25 37.40 37.87 0.0M
2025-05-12 37.88 38.41 37.41 38.02 0.0M
2025-05-09 37.98 37.98 37.35 37.72 0.0M
2025-05-08 37.99 38.35 37.75 37.83 0.0M
2025-05-07 37.98 38.33 37.47 38.11 0.1M
2025-05-06 37.99 38.72 37.98 38.25 0.0M
2025-05-05 37.78 38.59 37.78 38.16 0.0M
2025-05-02 37.23 38.17 37.23 37.82 0.1M
2025-05-01 37.01 37.19 36.70 36.91 0.1M
2025-04-30 36.95 37.43 36.50 37.07 0.1M
2025-04-29 36.68 36.77 35.86 36.52 0.1M
2025-04-28 35.55 35.79 35.31 35.55 0.1M
2025-04-25 36.45 36.45 34.80 35.86 0.1M
2025-04-24 36.45 36.74 36.21 36.61 0.1M
2025-04-23 36.74 37.39 36.09 36.44 0.1M
2025-04-22 35.61 36.72 35.61 36.66 0.1M
2025-04-21 35.14 35.72 35.08 35.46 0.1M
2025-04-17 34.86 35.30 34.33 34.74 0.1M
2025-04-16 34.02 34.95 34.02 34.74 0.1M
2025-04-15 33.83 34.63 33.70 34.30 0.1M
2025-04-14 33.61 34.42 33.21 33.72 0.1M
2025-04-11 32.50 33.73 32.50 33.68 0.1M
2025-04-10 32.27 32.38 30.75 32.20 0.2M
2025-04-09 30.25 32.80 30.13 32.68 0.1M
2025-04-08 32.09 32.40 29.44 30.46 0.1M
2025-04-07 30.69 33.81 30.32 31.85 0.1M
2025-04-04 32.25 32.85 31.02 31.76 0.1M
2025-04-03 33.69 33.99 33.01 33.27 0.1M
2025-04-02 33.88 34.15 33.38 34.11 0.0M
2025-04-01 33.77 34.17 33.50 33.88 0.1M
2025-03-31 33.13 33.69 32.56 33.38 0.1M
2025-03-28 33.59 33.69 32.92 33.33 0.1M
2025-03-27 34.00 34.14 33.46 33.73 0.0M
2025-03-26 34.57 34.57 34.07 34.23 0.0M
2025-03-25 34.40 34.70 34.14 34.44 0.0M
2025-03-24 34.39 34.50 34.14 34.39 0.1M
2025-03-21 33.64 34.49 33.64 34.13 0.0M
2025-03-20 34.10 34.19 33.83 33.87 0.0M
2025-03-19 34.09 34.54 33.56 34.34 0.1M
2025-03-18 34.00 34.24 33.86 34.12 0.0M
2025-03-17 33.58 34.41 33.58 34.10 0.1M
2025-03-14 32.82 33.44 32.82 33.38 0.0M
2025-03-13 33.01 33.09 32.68 32.80 0.0M
2025-03-12 33.10 33.14 32.57 33.06 0.1M
2025-03-11 32.48 32.99 32.38 32.62 0.1M
2025-03-10 33.27 33.27 32.27 32.44 0.1M
2025-03-07 32.76 33.33 32.60 33.29 0.1M
2025-03-06 33.48 33.62 32.79 32.97 0.1M
2025-03-05 33.10 33.83 32.75 33.59 0.1M
2025-03-04 34.07 34.07 32.80 33.13 0.1M
2025-03-03 34.12 34.49 33.50 34.26 0.1M
2025-02-28 34.25 34.28 33.69 34.04 0.1M
2025-02-27 35.76 35.86 35.09 35.48 0.1M
2025-02-26 35.58 35.90 35.44 35.73 0.0M
2025-02-25 35.59 35.83 35.27 35.72 0.0M
2025-02-24 35.74 35.98 35.22 35.64 0.1M
2025-02-21 35.74 35.79 35.00 35.23 0.1M
2025-02-20 35.60 35.85 35.42 35.75 0.0M
2025-02-19 35.49 35.93 35.49 35.80 0.0M
2025-02-18 35.35 35.90 35.19 35.80 0.1M
2025-02-14 35.27 35.49 34.48 35.17 0.1M
2025-02-13 35.15 35.51 34.63 35.42 0.1M
2025-02-12 33.99 34.86 33.95 34.63 0.1M
2025-02-11 33.75 34.00 33.07 33.94 0.1M
2025-02-10 33.20 34.29 33.20 33.87 0.1M
2025-02-07 32.58 32.70 31.90 32.32 0.1M
2025-02-06 32.37 32.64 32.25 32.47 0.1M
2025-02-05 32.57 32.77 32.29 32.56 0.0M
2025-02-04 32.24 32.73 32.24 32.43 0.0M
2025-02-03 31.69 32.17 31.31 31.95 0.1M
2025-01-31 33.16 33.16 32.43 32.70 0.1M
2025-01-30 32.54 32.91 32.46 32.69 0.1M
2025-01-29 32.83 32.83 31.89 32.34 0.1M
2025-01-28 32.31 32.97 32.02 32.67 0.1M
2025-01-27 32.79 32.91 32.36 32.59 0.1M
2025-01-24 32.99 33.20 32.81 32.93 0.0M
2025-01-23 32.89 33.31 32.78 33.00 0.0M
2025-01-22 32.84 33.07 32.65 32.91 0.1M
2025-01-21 32.39 32.89 32.39 32.75 0.0M
2025-01-17 32.14 32.32 31.98 32.13 0.0M
2025-01-16 32.22 32.33 32.04 32.15 0.0M
2025-01-15 32.40 32.62 32.22 32.34 0.0M
2025-01-14 32.08 32.16 31.85 32.01 0.0M
2025-01-13 31.33 32.04 31.33 31.91 0.1M
2025-01-10 31.03 31.67 31.03 31.41 0.1M
2025-01-08 31.35 31.70 31.20 31.44 0.1M
2025-01-07 31.60 31.92 31.47 31.62 0.1M
2025-01-06 31.70 31.92 31.45 31.70 0.1M
2025-01-03 31.06 31.48 31.00 31.43 0.1M
2025-01-02 31.20 31.37 31.02 31.09 0.1M