Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,499.00 | 1,504.00 | 1,495.00 | 1,504.00 | 1,309.56 | 51,267 |
| 2024-01-29 | 1,495.00 | 1,504.00 | 1,490.00 | 1,499.00 | 1,305.21 | 59,157 |
| 2024-01-26 | 1,489.00 | 1,500.00 | 1,489.00 | 1,495.00 | 1,301.72 | 72,843 |
| 2024-01-25 | 1,501.00 | 1,508.00 | 1,489.00 | 1,496.00 | 1,302.59 | 177,966 |
| 2024-01-24 | 1,512.00 | 1,516.00 | 1,503.00 | 1,505.00 | 1,310.43 | 48,410 |
| 2024-01-23 | 1,506.00 | 1,520.00 | 1,504.00 | 1,513.00 | 1,317.40 | 53,987 |
| 2024-01-22 | 1,529.00 | 1,531.00 | 1,508.00 | 1,512.00 | 1,316.53 | 79,351 |
| 2024-01-19 | 1,508.00 | 1,540.00 | 1,508.00 | 1,532.00 | 1,333.94 | 117,583 |
| 2024-01-18 | 1,491.00 | 1,517.00 | 1,491.00 | 1,513.00 | 1,317.40 | 55,724 |
| 2024-01-17 | 1,510.00 | 1,514.00 | 1,490.00 | 1,500.00 | 1,306.08 | 256,308 |
| 2024-01-16 | 1,518.00 | 1,523.00 | 1,504.00 | 1,513.00 | 1,317.40 | 156,268 |
| 2024-01-15 | 1,513.00 | 1,525.00 | 1,513.00 | 1,518.00 | 1,321.75 | 174,950 |
| 2024-01-12 | 1,540.00 | 1,541.00 | 1,516.00 | 1,523.00 | 1,326.10 | 162,572 |
| 2024-01-11 | 1,527.00 | 1,540.00 | 1,521.00 | 1,538.00 | 1,339.16 | 139,178 |
| 2024-01-10 | 1,543.00 | 1,543.00 | 1,523.00 | 1,527.00 | 1,329.59 | 186,127 |
| 2024-01-09 | 1,533.00 | 1,544.00 | 1,525.00 | 1,543.00 | 1,343.52 | 244,478 |
| 2024-01-08 | 1,527.00 | 1,547.00 | 1,527.00 | 1,530.00 | 1,332.20 | 252,570 |
| 2024-01-05 | 1,528.00 | 1,544.00 | 1,528.00 | 1,536.00 | 1,337.42 | 138,106 |
| 2024-01-04 | 1,543.00 | 1,543.00 | 1,523.00 | 1,540.00 | 1,340.91 | 218,062 |
| 2024-01-03 | 1,540.00 | 1,547.00 | 1,528.00 | 1,543.00 | 1,343.52 | 98,849 |
| 2024-01-02 | 1,528.00 | 1,545.00 | 1,523.00 | 1,545.00 | 1,345.26 | 78,660 |
| 2023-12-28 | 1,521.00 | 1,531.00 | 1,517.00 | 1,528.00 | 1,330.46 | 111,121 |
| 2023-12-27 | 1,539.00 | 1,540.00 | 1,520.00 | 1,521.00 | 1,324.36 | 104,573 |
| 2023-12-26 | 1,537.00 | 1,551.00 | 1,521.00 | 1,537.00 | 1,316.53 | 265,613 |
| 2023-12-22 | 1,543.00 | 1,552.00 | 1,528.00 | 1,552.00 | 1,329.37 | 204,211 |
| 2023-12-21 | 1,546.00 | 1,546.00 | 1,530.00 | 1,543.00 | 1,321.66 | 138,615 |
| 2023-12-20 | 1,523.00 | 1,545.00 | 1,522.00 | 1,542.00 | 1,320.81 | 260,283 |
| 2023-12-19 | 1,520.00 | 1,524.00 | 1,510.00 | 1,520.00 | 1,301.96 | 165,012 |
| 2023-12-18 | 1,520.00 | 1,529.00 | 1,511.00 | 1,519.00 | 1,301.11 | 151,462 |
| 2023-12-15 | 1,523.00 | 1,526.00 | 1,514.00 | 1,519.00 | 1,301.11 | 173,352 |
| 2023-12-14 | 1,521.00 | 1,530.00 | 1,513.00 | 1,523.00 | 1,304.53 | 89,614 |
| 2023-12-13 | 1,521.00 | 1,524.00 | 1,514.00 | 1,517.00 | 1,299.39 | 81,377 |
| 2023-12-12 | 1,532.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,301.96 | 96,603 |
| 2023-12-11 | 1,540.00 | 1,540.00 | 1,522.00 | 1,531.00 | 1,311.39 | 94,860 |
| 2023-12-08 | 1,528.00 | 1,538.00 | 1,521.00 | 1,533.00 | 1,313.10 | 126,649 |
| 2023-12-07 | 1,516.00 | 1,528.00 | 1,500.00 | 1,528.00 | 1,308.82 | 154,820 |
| 2023-12-06 | 1,516.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,305.39 | 183,420 |
| 2023-12-05 | 1,516.00 | 1,526.00 | 1,510.00 | 1,514.00 | 1,296.82 | 135,124 |
| 2023-12-04 | 1,537.00 | 1,537.00 | 1,515.00 | 1,517.00 | 1,299.39 | 215,779 |
| 2023-12-01 | 1,535.00 | 1,540.00 | 1,524.00 | 1,529.00 | 1,309.67 | 118,637 |
| 2023-11-30 | 1,540.00 | 1,545.00 | 1,525.00 | 1,538.00 | 1,317.38 | 253,937 |
| 2023-11-29 | 1,551.00 | 1,566.00 | 1,540.00 | 1,540.00 | 1,319.09 | 127,160 |
| 2023-11-28 | 1,544.00 | 1,558.00 | 1,538.00 | 1,551.00 | 1,328.52 | 126,775 |
| 2023-11-27 | 1,600.00 | 1,601.00 | 1,540.00 | 1,550.00 | 1,327.66 | 434,769 |
| 2023-11-24 | 1,546.00 | 1,580.00 | 1,536.00 | 1,568.00 | 1,343.08 | 251,872 |
| 2023-11-23 | 1,566.00 | 1,567.00 | 1,530.00 | 1,546.00 | 1,324.23 | 269,510 |
| 2023-11-22 | 1,572.00 | 1,579.00 | 1,550.00 | 1,566.00 | 1,341.37 | 91,135 |
| 2023-11-21 | 1,552.00 | 1,584.00 | 1,552.00 | 1,572.00 | 1,346.50 | 221,481 |
| 2023-11-20 | 1,539.00 | 1,558.00 | 1,537.00 | 1,551.00 | 1,328.52 | 56,799 |
| 2023-11-17 | 1,567.00 | 1,569.00 | 1,539.00 | 1,547.00 | 1,325.09 | 188,095 |
| 2023-11-16 | 1,568.00 | 1,568.00 | 1,552.00 | 1,567.00 | 1,342.22 | 88,064 |
| 2023-11-15 | 1,547.00 | 1,578.00 | 1,538.00 | 1,568.00 | 1,343.08 | 269,237 |
| 2023-11-14 | 1,538.00 | 1,554.00 | 1,538.00 | 1,543.00 | 1,321.66 | 121,689 |
| 2023-11-13 | 1,560.00 | 1,562.00 | 1,531.00 | 1,538.00 | 1,317.38 | 172,629 |
| 2023-11-10 | 1,575.00 | 1,575.00 | 1,535.00 | 1,560.00 | 1,336.23 | 218,299 |
| 2023-11-09 | 1,566.00 | 1,610.00 | 1,545.00 | 1,570.00 | 1,344.79 | 233,437 |
| 2023-11-08 | 1,590.00 | 1,596.00 | 1,562.00 | 1,565.00 | 1,340.51 | 230,147 |
| 2023-11-07 | 1,607.00 | 1,608.00 | 1,575.00 | 1,589.00 | 1,361.07 | 170,679 |
| 2023-11-06 | 1,610.00 | 1,611.00 | 1,592.00 | 1,606.00 | 1,375.63 | 380,163 |
| 2023-11-03 | 1,617.00 | 1,617.00 | 1,587.00 | 1,597.00 | 1,367.92 | 146,749 |
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.