Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)のデータ

Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)の基本情報

名前 Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)
ティッカー WF
国 South Korea
上場年 nan
セクター Finance

Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.31 25.76 26.31 26.0 23100.0 26.0
2021-02-12 26.24 25.99 26.07 25.99 19400.0 25.99
2021-02-11 26.15 25.74 25.86 26.15 27400.0 26.15
2021-02-10 26.1 25.78 26.1 25.86 22400.0 25.86
2021-02-09 25.69 25.25 25.3 25.69 22900.0 25.69
2021-02-08 25.36 25.17 25.34 25.27 11900.0 25.27
2021-02-05 25.28 24.96 25.02 25.28 16300.0 25.28
2021-02-04 24.47 24.26 24.37 24.47 16600.0 24.47
2021-02-03 24.75 24.47 24.57 24.75 20400.0 24.75
2021-02-02 24.65 24.33 24.51 24.48 33900.0 24.48
2021-02-01 24.64 24.08 24.18 24.51 20600.0 24.51
2021-01-29 24.18 23.61 23.95 23.89 34000.0 23.89
2021-01-28 25.19 24.75 24.75 24.82 20000.0 24.82
2021-01-27 25.25 24.89 25.16 25.03 23900.0 25.03
2021-01-26 25.89 25.51 25.89 25.7 56000.0 25.7
2021-01-25 26.02 25.77 25.9 25.98 36500.0 25.98
2021-01-22 26.08 25.81 26.08 26.0 29600.0 26.0
2021-01-21 26.84 26.45 26.56 26.6 40600.0 26.6
2021-01-20 27.09 26.69 26.8 26.99 42400.0 26.99
2021-01-19 27.96 27.0 27.79 27.09 36100.0 27.09
2021-01-15 27.28 26.98 27.28 27.05 29600.0 27.05
2021-01-14 28.01 27.61 27.88 27.84 34400.0 27.84
2021-01-13 28.07 27.23 27.33 28.07 30300.0 28.07
2021-01-12 26.92 26.57 26.57 26.81 46200.0 26.81
2021-01-11 27.0 26.56 26.78 26.8 24600.0 26.8
2021-01-08 27.56 27.12 27.52 27.56 18800.0 27.56
2021-01-07 27.6 27.13 27.4 27.6 28200.0 27.6
2021-01-06 27.16 26.39 26.39 26.87 47500.0 26.87
2021-01-05 26.81 26.13 26.48 26.37 45700.0 26.37
2021-01-04 26.92 26.08 26.62 26.47 32900.0 26.47
2020-12-31 27.38 26.81 26.96 27.38 20500.0 27.38
2020-12-30 28.03 26.75 27.17 27.29 23800.0 27.29
2020-12-29 28.18 27.5 28.06 28.18 18800.0 28.18
2020-12-28 28.06 27.34 27.51 28.06 31200.0 28.06
2020-12-24 27.6 27.21 27.34 27.6 18400.0 27.6
2020-12-23 27.28 26.86 26.86 27.26 12600.0 27.26
2020-12-22 27.22 26.54 27.2 26.64 32900.0 26.64
2020-12-21 27.34 26.86 27.34 27.13 38000.0 27.13
2020-12-18 27.67 27.16 27.46 27.67 39000.0 27.67
2020-12-17 27.98 27.52 27.52 27.86 16500.0 27.86
2020-12-16 27.85 27.57 27.85 27.57 10400.0 27.57
2020-12-15 27.92 27.41 27.85 27.8 19700.0 27.8
2020-12-14 28.21 27.51 28.21 27.57 16800.0 27.57
2020-12-11 28.47 28.03 28.18 28.47 13300.0 28.47
2020-12-10 28.24 27.59 27.59 28.24 20900.0 28.24
2020-12-09 27.75 27.26 27.44 27.42 20000.0 27.42
2020-12-08 27.78 27.14 27.7 27.14 34200.0 27.14
2020-12-07 28.04 27.64 28.04 27.77 11000.0 27.77
2020-12-04 28.2 27.83 28.2 28.09 25600.0 28.09
2020-12-03 28.11 27.61 28.06 27.61 30900.0 27.61
2020-12-02 28.5 27.51 27.98 28.5 10200.0 28.5
2020-12-01 27.76 27.49 27.5 27.61 16600.0 27.61
2020-11-30 27.64 26.86 27.54 27.04 34800.0 27.04
2020-11-27 27.97 27.61 27.89 27.97 6500.0 27.97
2020-11-25 27.84 27.39 27.39 27.64 22300.0 27.64
2020-11-24 28.07 27.42 27.8 28.0 35200.0 28.0
2020-11-23 27.47 27.21 27.42 27.39 22600.0 27.39
2020-11-20 27.09 26.75 26.92 27.09 14000.0 27.09
2020-11-19 26.86 26.56 26.86 26.75 8500.0 26.75
2020-11-18 27.3 26.95 26.96 27.27 25600.0 27.27
2020-11-17 27.0 26.61 26.82 26.61 9400.0 26.61
2020-11-16 27.49 26.86 27.49 27.03 25200.0 27.03
2020-11-13 26.65 26.23 26.23 26.65 5900.0 26.65
2020-11-12 26.62 26.06 26.62 26.06 10500.0 26.06
2020-11-11 27.1 26.76 26.87 26.78 23300.0 26.78
2020-11-10 26.58 26.32 26.32 26.45 42400.0 26.45
2020-11-09 27.49 26.01 27.34 26.39 23800.0 26.39
2020-11-06 25.7 25.28 25.7 25.55 7100.0 25.55
2020-11-05 25.63 25.08 25.08 25.5 22500.0 25.5
2020-11-04 24.89 24.58 24.62 24.79 10600.0 24.79
2020-11-03 24.94 24.61 24.61 24.9 18400.0 24.9
2020-11-02 24.55 24.22 24.22 24.43 17500.0 24.43
2020-10-30 23.93 23.52 23.83 23.93 12600.0 23.93
2020-10-29 24.15 23.48 23.55 24.15 74400.0 24.15
2020-10-28 23.68 23.26 23.44 23.44 18900.0 23.44
2020-10-27 23.75 23.25 23.75 23.56 20000.0 23.56
2020-10-26 24.4 23.83 24.4 24.21 22400.0 24.21
2020-10-23 24.89 24.25 24.34 24.88 60800.0 24.88
2020-10-22 23.7 23.25 23.33 23.7 37900.0 23.7
2020-10-21 23.15 22.81 22.81 23.1 17200.0 23.1
2020-10-20 22.73 22.33 22.35 22.61 24100.0 22.61
2020-10-19 22.72 22.22 22.47 22.39 17300.0 22.39
2020-10-16 22.34 22.06 22.13 22.14 8700.0 22.14
2020-10-15 22.34 21.9 21.97 22.1 18800.0 22.1
2020-10-14 22.5 22.13 22.5 22.42 12700.0 22.42
2020-10-13 22.74 22.37 22.74 22.7 18600.0 22.7
2020-10-12 23.17 22.62 23.17 22.87 22900.0 22.87
2020-10-09 22.99 22.75 22.96 22.99 27800.0 22.99
2020-10-08 22.86 22.54 22.78 22.86 10500.0 22.86
2020-10-07 22.65 22.2 22.2 22.65 36200.0 22.65
2020-10-06 22.22 21.66 22.21 21.66 25600.0 21.66
2020-10-05 22.68 22.39 22.65 22.53 37300.0 22.53
2020-10-02 22.56 21.72 21.72 22.56 24700.0 22.56
2020-10-01 22.2 22.02 22.06 22.11 14400.0 22.11
2020-09-30 22.3 21.9 21.9 22.08 53800.0 22.08
2020-09-29 22.07 21.75 22.07 21.81 24900.0 21.81
2020-09-28 22.05 21.76 21.84 22.05 20200.0 22.05
2020-09-25 21.3 20.82 20.82 21.3 21500.0 21.3
2020-09-24 21.16 20.57 20.83 20.71 39100.0 20.71
2020-09-23 21.47 20.86 21.4 21.06 45000.0 21.06
2020-09-22 21.55 21.2 21.51 21.45 38100.0 21.45
2020-09-21 21.53 21.15 21.17 21.53 31600.0 21.53
2020-09-18 21.91 21.47 21.75 21.6 19600.0 21.6
2020-09-17 21.86 21.53 21.53 21.69 24300.0 21.69
2020-09-16 21.92 21.69 21.79 21.8 26600.0 21.8
2020-09-15 22.05 21.56 22.05 21.89 29300.0 21.89
2020-09-14 21.81 21.59 21.59 21.8 20500.0 21.8
2020-09-11 21.47 20.98 21.12 21.47 23800.0 21.47
2020-09-10 21.64 20.96 21.64 21.18 20300.0 21.18
2020-09-09 21.8 21.25 21.25 21.8 28600.0 21.8
2020-09-08 21.41 21.02 21.41 21.26 31500.0 21.26
2020-09-04 21.51 20.95 21.46 21.51 27000.0 21.51
2020-09-03 21.87 21.02 21.87 21.1 40700.0 21.1
2020-09-02 22.0 21.45 21.73 22.0 33200.0 22.0
2020-09-01 21.96 21.58 21.68 21.96 20000.0 21.96
2020-08-31 21.99 21.38 21.95 21.53 49400.0 21.53
2020-08-28 22.48 21.99 22.34 22.38 30400.0 22.38
2020-08-27 22.37 21.83 22.37 22.05 39500.0 22.05
2020-08-26 22.5 22.2 22.5 22.3 13000.0 22.3
2020-08-25 22.47 22.16 22.21 22.31 35800.0 22.31
2020-08-24 22.15 21.86 21.86 21.93 25200.0 21.93
2020-08-21 21.77 21.52 21.73 21.65 21300.0 21.65
2020-08-20 21.91 21.4 21.56 21.72 51000.0 21.72
2020-08-19 22.42 21.92 22.3 22.3 39800.0 22.3
2020-08-18 22.68 21.96 22.68 22.29 58700.0 22.29
2020-08-17 23.26 22.71 23.04 23.17 29100.0 23.17
2020-08-14 23.08 22.79 22.79 23.0 10900.0 23.0
2020-08-13 23.44 22.99 23.37 23.07 33800.0 23.07
2020-08-12 23.66 23.03 23.03 23.5 27500.0 23.5
2020-08-11 23.21 22.7 22.89 22.99 43900.0 22.99
2020-08-10 22.46 22.14 22.14 22.41 50200.0 22.41
2020-08-07 21.68 21.26 21.68 21.44 34400.0 21.44
2020-08-06 21.8 21.55 21.55 21.8 47800.0 21.8
2020-08-05 21.66 21.37 21.65 21.45 24800.0 21.45
2020-08-04 21.45 21.18 21.18 21.45 50900.0 21.45
2020-08-03 21.36 20.93 21.36 20.93 35500.0 20.93
2020-07-31 21.44 20.89 21.13 21.44 32100.0 21.44
2020-07-30 21.46 21.0 21.22 21.46 23700.0 21.46
2020-07-29 21.7 21.48 21.58 21.63 34500.0 21.63
2020-07-28 21.79 21.37 21.79 21.44 169200.0 21.44
2020-07-27 22.02 21.42 22.02 21.67 51000.0 21.67
2020-07-24 21.9 21.25 21.76 21.64 96500.0 21.64
2020-07-23 22.18 21.75 22.18 21.85 31800.0 21.85
2020-07-22 22.47 22.11 22.15 22.29 19900.0 22.29
2020-07-21 22.92 22.42 22.92 22.42 34800.0 22.42
2020-07-20 22.51 22.0 22.06 22.5 47200.0 22.5
2020-07-17 22.51 21.66 22.51 21.97 28300.0 21.97
2020-07-16 22.56 22.17 22.24 22.28 51800.0 22.28
2020-07-15 22.53 21.85 21.85 22.04 59200.0 22.04
2020-07-14 22.26 21.14 21.38 21.54 69100.0 21.54
2020-07-13 22.4 21.42 21.58 21.53 55600.0 21.53
2020-07-10 21.42 21.07 21.31 21.32 51600.0 21.32
2020-07-09 22.21 21.59 22.21 21.78 40400.0 21.78
2020-07-08 22.54 22.1 22.54 22.36 23700.0 22.36
2020-07-07 22.66 22.01 22.66 22.22 44600.0 22.22
2020-07-06 23.22 22.59 22.92 23.19 30700.0 23.19
2020-07-02 22.77 22.35 22.5 22.73 40500.0 22.73
2020-07-01 22.42 21.74 21.94 22.42 24400.0 22.42
2020-06-30 22.17 21.5 21.75 22.17 38900.0 22.17
2020-06-29 21.82 21.27 21.73 21.74 22800.0 21.74
2020-06-26 22.38 21.2 22.38 22.21 75900.0 22.21
2020-06-25 22.34 21.62 21.96 22.33 46300.0 22.33
2020-06-24 22.73 22.04 22.73 22.14 50100.0 22.14
2020-06-23 22.9 22.39 22.47 22.57 26200.0 22.57
2020-06-22 22.74 22.3 22.6 22.61 27800.0 22.61
2020-06-19 23.3 22.46 23.3 22.46 106900.0 22.46
2020-06-18 22.91 22.45 22.7 22.74 18500.0 22.74
2020-06-17 23.29 22.67 23.29 22.72 34400.0 22.72
2020-06-16 23.4 22.89 23.18 23.33 41200.0 23.33
2020-06-15 22.49 21.75 22.4 22.37 44900.0 22.37
2020-06-12 23.36 22.36 23.1 23.36 54800.0 23.36
2020-06-11 23.57 22.15 23.57 22.15 36300.0 22.15
2020-06-10 24.69 24.06 24.5 24.21 40200.0 24.21
2020-06-09 25.31 24.11 25.31 24.48 81600.0 24.48
2020-06-08 26.44 25.25 26.1 25.39 105100.0 25.39
2020-06-05 26.63 25.69 25.76 26.07 90200.0 26.07
2020-06-04 25.13 24.11 24.88 24.87 69100.0 24.87
2020-06-03 26.17 24.71 24.71 25.89 75000.0 25.89
2020-06-02 24.2 23.2 23.5 23.7 96100.0 23.7
2020-06-01 23.32 22.37 22.38 23.07 72600.0 23.07
2020-05-29 22.19 21.46 21.82 22.08 69100.0 22.08
2020-05-28 21.99 20.89 20.96 21.49 48500.0 21.49
2020-05-27 21.0 20.27 21.0 20.68 132100.0 20.68
2020-05-26 20.63 19.77 19.77 20.44 87400.0 20.44
2020-05-22 19.28 18.66 19.28 19.09 41200.0 19.09
2020-05-21 19.98 19.37 19.98 19.43 37100.0 19.43
2020-05-20 20.23 19.85 20.0 19.93 84800.0 19.93
2020-05-19 20.47 19.3 20.37 19.69 164700.0 19.69
2020-05-18 20.27 19.48 19.71 20.21 51400.0 20.21
2020-05-15 19.61 18.12 19.61 18.98 57000.0 18.98
2020-05-14 19.89 19.02 19.22 19.52 104100.0 19.52
2020-05-13 19.68 19.2 19.42 19.42 87500.0 19.42
2020-05-12 20.24 19.2 19.99 19.3 45400.0 19.3
2020-05-11 20.48 19.25 20.48 19.65 81600.0 19.65
2020-05-08 20.63 20.12 20.63 20.54 45500.0 20.54
2020-05-07 20.7 19.54 19.82 20.15 55300.0 20.15
2020-05-06 20.28 19.3 19.51 19.9 34600.0 19.9
2020-05-05 19.95 19.45 19.74 19.56 42500.0 19.56
2020-05-04 19.98 19.21 19.98 19.56 50100.0 19.56
2020-05-01 20.62 19.79 20.62 20.23 93100.0 20.23
2020-04-30 21.65 20.55 21.61 20.66 34600.0 20.66
2020-04-29 21.73 21.15 21.15 21.47 46400.0 21.47
2020-04-28 21.57 20.61 21.57 20.87 71800.0 20.87
2020-04-27 21.46 19.99 20.01 21.28 135500.0 21.28
2020-04-24 19.04 18.35 18.91 18.95 127000.0 18.95
2020-04-23 19.2 18.72 19.07 18.99 167800.0 18.99
2020-04-22 19.62 18.31 19.62 19.12 214700.0 19.12
2020-04-21 19.14 18.4 18.5 18.88 83700.0 18.88
2020-04-20 20.21 19.1 20.0 19.26 78400.0 19.26
2020-04-17 21.57 20.08 20.08 20.34 83100.0 20.34
2020-04-16 19.86 19.04 19.42 19.86 82500.0 19.86
2020-04-15 19.77 19.31 19.58 19.71 60000.0 19.71
2020-04-14 20.56 20.01 20.29 20.37 106000.0 20.37
2020-04-13 20.32 19.19 19.64 19.43 59900.0 19.43
2020-04-09 19.56 18.95 19.19 19.13 87000.0 19.13
2020-04-08 19.49 18.79 19.02 19.2 104200.0 19.2
2020-04-07 20.32 18.93 19.49 19.53 128200.0 19.53
2020-04-06 19.6 18.51 18.55 18.99 65900.0 18.99
2020-04-03 18.55 17.55 18.26 18.05 71500.0 18.05
2020-04-02 19.67 17.54 17.54 18.16 105500.0 18.16
2020-04-01 18.74 17.25 18.25 17.31 95700.0 17.31
2020-03-31 19.3 18.19 18.19 18.78 78300.0 18.78
2020-03-30 19.74 18.26 18.78 18.48 119600.0 18.48
2020-03-27 19.89 18.26 18.54 19.02 84100.0 19.02
2020-03-26 19.24 18.12 18.18 18.92 83200.0 18.92
2020-03-25 19.69 17.96 18.03 18.25 65000.0 18.25
2020-03-24 17.68 16.74 17.16 17.68 78400.0 17.68
2020-03-23 16.9 15.54 16.65 15.6 119600.0 15.6
2020-03-20 18.99 17.04 17.36 17.89 130600.0 17.89
2020-03-19 18.35 16.41 17.8 16.78 162600.0 16.78
2020-03-18 20.66 16.65 18.3 18.12 181800.0 18.12
2020-03-17 18.63 17.25 17.97 18.43 162600.0 18.43
2020-03-16 19.5 17.85 19.4 18.25 237600.0 18.25
2020-03-13 20.86 19.69 19.97 20.73 197600.0 20.73
2020-03-12 20.27 19.06 20.27 19.57 106600.0 19.57
2020-03-11 21.88 21.35 21.69 21.59 117600.0 21.59
2020-03-10 22.08 21.29 21.57 22.07 131700.0 22.07
2020-03-09 22.25 20.0 22.25 21.35 106900.0 21.35
2020-03-06 23.54 22.9 23.27 23.52 126900.0 23.52
2020-03-05 23.86 23.32 23.82 23.55 95100.0 23.55
2020-03-04 24.89 24.31 24.4 24.77 83800.0 24.77
2020-03-03 24.63 23.76 24.22 23.99 121800.0 23.99
2020-03-02 24.86 23.75 23.91 24.76 108800.0 24.76
2020-02-28 24.23 23.43 23.62 24.23 86100.0 24.23
2020-02-27 24.96 24.17 24.25 24.17 73800.0 24.17
2020-02-26 24.43 23.98 23.98 24.32 93100.0 24.32
2020-02-25 24.2 23.42 24.01 23.42 83700.0 23.42
2020-02-24 23.11 22.61 23.0 22.88 62000.0 22.88
2020-02-21 24.23 23.95 24.23 24.0 62000.0 24.0
2020-02-20 24.99 24.23 24.92 24.23 72700.0 24.23
2020-02-19 25.53 25.26 25.48 25.26 35900.0 25.26
2020-02-18 25.69 25.24 25.49 25.24 29700.0 25.24