Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,435.00 | 1,435.00 | 1,407.00 | 1,434.00 | 1,248.61 | 179,394 |
| 2024-07-24 | 1,423.00 | 1,452.00 | 1,423.00 | 1,441.00 | 1,254.70 | 100,467 |
| 2024-07-23 | 1,425.00 | 1,439.00 | 1,416.00 | 1,433.00 | 1,247.74 | 155,883 |
| 2024-07-22 | 1,427.00 | 1,438.00 | 1,412.00 | 1,426.00 | 1,241.64 | 99,395 |
| 2024-07-19 | 1,430.00 | 1,443.00 | 1,418.00 | 1,443.00 | 1,256.45 | 124,481 |
| 2024-07-18 | 1,445.00 | 1,453.00 | 1,424.00 | 1,428.00 | 1,243.38 | 150,922 |
| 2024-07-17 | 1,464.00 | 1,467.00 | 1,449.00 | 1,455.00 | 1,266.89 | 78,528 |
| 2024-07-16 | 1,475.00 | 1,475.00 | 1,450.00 | 1,467.00 | 1,277.34 | 75,364 |
| 2024-07-15 | 1,459.00 | 1,477.00 | 1,445.00 | 1,477.00 | 1,286.05 | 104,206 |
| 2024-07-12 | 1,465.00 | 1,467.00 | 1,454.00 | 1,459.00 | 1,270.38 | 57,581 |
| 2024-07-11 | 1,456.00 | 1,468.00 | 1,453.00 | 1,466.00 | 1,276.47 | 101,941 |
| 2024-07-10 | 1,450.00 | 1,460.00 | 1,442.00 | 1,457.00 | 1,268.64 | 91,364 |
| 2024-07-09 | 1,450.00 | 1,458.00 | 1,446.00 | 1,450.00 | 1,262.54 | 44,951 |
| 2024-07-08 | 1,440.00 | 1,455.00 | 1,431.00 | 1,450.00 | 1,262.54 | 128,091 |
| 2024-07-05 | 1,432.00 | 1,437.00 | 1,424.00 | 1,427.00 | 1,242.51 | 134,748 |
| 2024-07-04 | 1,426.00 | 1,436.00 | 1,423.00 | 1,436.00 | 1,250.35 | 82,456 |
| 2024-07-03 | 1,440.00 | 1,440.00 | 1,426.00 | 1,427.00 | 1,242.51 | 184,580 |
| 2024-07-02 | 1,448.00 | 1,455.00 | 1,433.00 | 1,439.00 | 1,252.96 | 105,062 |
| 2024-07-01 | 1,464.00 | 1,464.00 | 1,442.00 | 1,452.00 | 1,264.28 | 121,993 |
| 2024-06-28 | 1,465.00 | 1,473.00 | 1,456.00 | 1,461.00 | 1,272.12 | 96,565 |
| 2024-06-27 | 1,460.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,271.25 | 76,164 |
| 2024-06-26 | 1,450.00 | 1,470.00 | 1,435.00 | 1,460.00 | 1,271.25 | 120,295 |
| 2024-06-25 | 1,448.00 | 1,457.00 | 1,427.00 | 1,452.00 | 1,264.28 | 148,770 |
| 2024-06-24 | 1,477.00 | 1,478.00 | 1,447.00 | 1,447.00 | 1,259.93 | 252,986 |
| 2024-06-21 | 1,487.00 | 1,495.00 | 1,476.00 | 1,477.00 | 1,286.05 | 213,277 |
| 2024-06-20 | 1,491.00 | 1,504.00 | 1,485.00 | 1,496.00 | 1,302.59 | 327,339 |
| 2024-06-19 | 1,521.00 | 1,534.00 | 1,489.00 | 1,489.00 | 1,296.50 | 661,110 |
| 2024-06-18 | 1,685.00 | 1,685.00 | 1,520.00 | 1,520.00 | 1,323.49 | 5,156,094 |
| 2024-06-17 | 1,562.00 | 1,564.00 | 1,526.00 | 1,534.00 | 1,335.68 | 1,836,565 |
| 2024-06-14 | 1,530.00 | 1,588.00 | 1,496.00 | 1,556.00 | 1,354.84 | 2,641,446 |
| 2024-06-13 | 1,518.00 | 1,591.00 | 1,479.00 | 1,495.00 | 1,301.72 | 1,433,701 |
| 2024-06-12 | 1,501.00 | 1,530.00 | 1,488.00 | 1,509.00 | 1,313.91 | 460,601 |
| 2024-06-11 | 1,470.00 | 1,497.00 | 1,469.00 | 1,487.00 | 1,294.76 | 223,847 |
| 2024-06-10 | 1,429.00 | 1,479.00 | 1,424.00 | 1,473.00 | 1,282.57 | 186,230 |
| 2024-06-07 | 1,434.00 | 1,448.00 | 1,431.00 | 1,439.00 | 1,252.96 | 103,579 |
| 2024-06-05 | 1,443.00 | 1,455.00 | 1,429.00 | 1,436.00 | 1,250.35 | 241,031 |
| 2024-06-04 | 1,469.00 | 1,474.00 | 1,443.00 | 1,443.00 | 1,256.45 | 146,538 |
| 2024-06-03 | 1,454.00 | 1,480.00 | 1,454.00 | 1,470.00 | 1,279.96 | 168,695 |
| 2024-05-31 | 1,450.00 | 1,463.00 | 1,449.00 | 1,452.00 | 1,264.28 | 128,780 |
| 2024-05-30 | 1,480.00 | 1,481.00 | 1,454.00 | 1,454.00 | 1,266.02 | 280,145 |
| 2024-05-29 | 1,501.00 | 1,508.00 | 1,480.00 | 1,481.00 | 1,289.53 | 473,953 |
| 2024-05-28 | 1,466.00 | 1,650.00 | 1,465.00 | 1,510.00 | 1,314.78 | 5,194,253 |
| 2024-05-27 | 1,490.00 | 1,508.00 | 1,470.00 | 1,470.00 | 1,279.96 | 131,278 |
| 2024-05-24 | 1,470.00 | 1,509.00 | 1,470.00 | 1,492.00 | 1,299.11 | 182,217 |
| 2024-05-23 | 1,485.00 | 1,499.00 | 1,470.00 | 1,477.00 | 1,286.05 | 104,581 |
| 2024-05-22 | 1,500.00 | 1,500.00 | 1,480.00 | 1,487.00 | 1,294.76 | 73,343 |
| 2024-05-21 | 1,491.00 | 1,499.00 | 1,489.00 | 1,495.00 | 1,301.72 | 128,348 |
| 2024-05-20 | 1,492.00 | 1,503.00 | 1,490.00 | 1,499.00 | 1,305.21 | 105,292 |
| 2024-05-17 | 1,471.00 | 1,494.00 | 1,471.00 | 1,492.00 | 1,299.11 | 178,050 |
| 2024-05-16 | 1,477.00 | 1,485.00 | 1,469.00 | 1,470.00 | 1,279.96 | 48,892 |
| 2024-05-14 | 1,481.00 | 1,484.00 | 1,465.00 | 1,472.00 | 1,281.70 | 70,452 |
| 2024-05-13 | 1,474.00 | 1,481.00 | 1,474.00 | 1,479.00 | 1,287.79 | 47,189 |
| 2024-05-10 | 1,474.00 | 1,482.00 | 1,464.00 | 1,474.00 | 1,283.44 | 88,201 |
| 2024-05-09 | 1,463.00 | 1,479.00 | 1,463.00 | 1,469.00 | 1,279.08 | 58,379 |
| 2024-05-08 | 1,461.00 | 1,476.00 | 1,456.00 | 1,476.00 | 1,285.18 | 98,329 |
| 2024-05-07 | 1,465.00 | 1,470.00 | 1,449.00 | 1,458.00 | 1,269.51 | 99,465 |
| 2024-05-03 | 1,466.00 | 1,474.00 | 1,465.00 | 1,465.00 | 1,275.60 | 69,525 |
| 2024-05-02 | 1,485.00 | 1,485.00 | 1,467.00 | 1,473.00 | 1,282.57 | 39,549 |
| 2024-04-30 | 1,475.00 | 1,478.00 | 1,469.00 | 1,474.00 | 1,283.44 | 46,154 |
| 2024-04-29 | 1,485.00 | 1,487.00 | 1,470.00 | 1,473.00 | 1,282.57 | 94,463 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 150.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.