Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,569.00 | 1,609.00 | 1,569.00 | 1,598.00 | 1,368.78 | 184,900 |
| 2023-11-01 | 1,562.00 | 1,577.00 | 1,547.00 | 1,565.00 | 1,340.51 | 164,559 |
| 2023-10-31 | 1,602.00 | 1,608.00 | 1,536.00 | 1,550.00 | 1,327.66 | 210,891 |
| 2023-10-30 | 1,600.00 | 1,614.00 | 1,586.00 | 1,592.00 | 1,363.64 | 131,933 |
| 2023-10-27 | 1,605.00 | 1,631.00 | 1,580.00 | 1,606.00 | 1,375.63 | 230,193 |
| 2023-10-26 | 1,674.00 | 1,720.00 | 1,600.00 | 1,627.00 | 1,393.62 | 1,275,554 |
| 2023-10-25 | 1,620.00 | 1,690.00 | 1,615.00 | 1,673.00 | 1,433.02 | 586,680 |
| 2023-10-24 | 1,625.00 | 1,629.00 | 1,571.00 | 1,624.00 | 1,391.05 | 227,919 |
| 2023-10-23 | 1,621.00 | 1,699.00 | 1,594.00 | 1,618.00 | 1,385.91 | 639,561 |
| 2023-10-20 | 1,591.00 | 1,609.00 | 1,567.00 | 1,584.00 | 1,356.78 | 285,616 |
| 2023-10-19 | 1,639.00 | 1,651.00 | 1,600.00 | 1,609.00 | 1,378.20 | 127,503 |
| 2023-10-18 | 1,641.00 | 1,668.00 | 1,640.00 | 1,648.00 | 1,411.60 | 119,586 |
| 2023-10-17 | 1,665.00 | 1,673.00 | 1,648.00 | 1,658.00 | 1,420.17 | 140,640 |
| 2023-10-16 | 1,662.00 | 1,686.00 | 1,641.00 | 1,666.00 | 1,427.02 | 121,920 |
| 2023-10-13 | 1,657.00 | 1,704.00 | 1,652.00 | 1,684.00 | 1,442.44 | 352,463 |
| 2023-10-12 | 1,660.00 | 1,663.00 | 1,645.00 | 1,657.00 | 1,419.31 | 131,369 |
| 2023-10-11 | 1,633.00 | 1,663.00 | 1,631.00 | 1,663.00 | 1,424.45 | 61,633 |
| 2023-10-10 | 1,624.00 | 1,658.00 | 1,618.00 | 1,631.00 | 1,397.04 | 148,959 |
| 2023-10-06 | 1,601.00 | 1,626.00 | 1,601.00 | 1,625.00 | 1,391.90 | 140,845 |
| 2023-10-05 | 1,605.00 | 1,622.00 | 1,588.00 | 1,605.00 | 1,374.77 | 111,324 |
| 2023-10-04 | 1,630.00 | 1,633.00 | 1,590.00 | 1,610.00 | 1,379.05 | 139,642 |
| 2023-09-27 | 1,590.00 | 1,632.00 | 1,585.00 | 1,632.00 | 1,397.90 | 166,428 |
| 2023-09-26 | 1,626.00 | 1,642.00 | 1,598.00 | 1,608.00 | 1,377.34 | 231,469 |
| 2023-09-25 | 1,640.00 | 1,653.00 | 1,623.00 | 1,626.00 | 1,392.76 | 152,924 |
| 2023-09-22 | 1,659.00 | 1,659.00 | 1,629.00 | 1,640.00 | 1,404.75 | 255,812 |
| 2023-09-21 | 1,698.00 | 1,701.00 | 1,658.00 | 1,664.00 | 1,425.31 | 425,582 |
| 2023-09-20 | 1,700.00 | 1,707.00 | 1,692.00 | 1,701.00 | 1,457.00 | 117,254 |
| 2023-09-19 | 1,729.00 | 1,729.00 | 1,689.00 | 1,700.00 | 1,456.14 | 240,241 |
| 2023-09-18 | 1,773.00 | 1,773.00 | 1,699.00 | 1,700.00 | 1,456.14 | 424,002 |
| 2023-09-15 | 1,775.00 | 1,790.00 | 1,767.00 | 1,770.00 | 1,516.10 | 207,291 |
| 2023-09-14 | 1,784.00 | 1,789.00 | 1,763.00 | 1,775.00 | 1,520.39 | 258,267 |
| 2023-09-13 | 1,780.00 | 1,804.00 | 1,766.00 | 1,784.00 | 1,528.09 | 104,613 |
| 2023-09-12 | 1,810.00 | 1,819.00 | 1,781.00 | 1,789.00 | 1,532.38 | 130,324 |
| 2023-09-11 | 1,812.00 | 1,821.00 | 1,794.00 | 1,805.00 | 1,546.08 | 258,974 |
| 2023-09-08 | 1,768.00 | 1,823.00 | 1,768.00 | 1,809.00 | 1,549.51 | 274,926 |
| 2023-09-07 | 1,779.00 | 1,780.00 | 1,755.00 | 1,762.00 | 1,509.25 | 165,317 |
| 2023-09-06 | 1,765.00 | 1,786.00 | 1,761.00 | 1,777.00 | 1,522.10 | 212,127 |
| 2023-09-05 | 1,805.00 | 1,806.00 | 1,764.00 | 1,778.00 | 1,522.95 | 315,799 |
| 2023-09-04 | 1,825.00 | 1,825.00 | 1,794.00 | 1,797.00 | 1,539.23 | 338,674 |
| 2023-09-01 | 1,820.00 | 1,844.00 | 1,815.00 | 1,830.00 | 1,567.50 | 437,751 |
| 2023-08-31 | 1,885.00 | 1,898.00 | 1,837.00 | 1,845.00 | 1,580.34 | 716,733 |
| 2023-08-30 | 1,894.00 | 1,920.00 | 1,884.00 | 1,899.00 | 1,626.60 | 624,170 |
| 2023-08-29 | 1,900.00 | 1,949.00 | 1,882.00 | 1,917.00 | 1,642.02 | 718,785 |
| 2023-08-28 | 1,963.00 | 1,993.00 | 1,907.00 | 1,921.00 | 1,645.44 | 1,422,616 |
| 2023-08-25 | 2,035.00 | 2,050.00 | 1,884.00 | 1,963.00 | 1,681.42 | 4,713,808 |
| 2023-08-24 | 1,908.00 | 1,926.00 | 1,854.00 | 1,913.00 | 1,638.59 | 1,634,754 |
| 2023-08-23 | 1,869.00 | 1,912.00 | 1,836.00 | 1,900.00 | 1,627.45 | 1,142,335 |
| 2023-08-22 | 1,808.00 | 1,944.00 | 1,802.00 | 1,869.00 | 1,600.90 | 3,073,495 |
| 2023-08-21 | 1,745.00 | 1,806.00 | 1,740.00 | 1,796.00 | 1,538.37 | 215,204 |
| 2023-08-18 | 1,688.00 | 1,745.00 | 1,687.00 | 1,740.00 | 1,490.41 | 136,414 |
| 2023-08-17 | 1,755.00 | 1,764.00 | 1,698.00 | 1,729.00 | 1,480.98 | 186,381 |
| 2023-08-16 | 1,783.00 | 1,800.00 | 1,749.00 | 1,773.00 | 1,518.67 | 218,776 |
| 2023-08-14 | 1,801.00 | 1,816.00 | 1,790.00 | 1,808.00 | 1,548.65 | 139,431 |
| 2023-08-11 | 1,795.00 | 1,820.00 | 1,795.00 | 1,813.00 | 1,552.93 | 190,918 |
| 2023-08-10 | 1,769.00 | 1,798.00 | 1,763.00 | 1,795.00 | 1,537.52 | 190,460 |
| 2023-08-09 | 1,759.00 | 1,772.00 | 1,745.00 | 1,772.00 | 1,517.82 | 143,312 |
| 2023-08-08 | 1,777.00 | 1,780.00 | 1,747.00 | 1,759.00 | 1,506.68 | 139,654 |
| 2023-08-07 | 1,741.00 | 1,780.00 | 1,735.00 | 1,777.00 | 1,522.10 | 215,369 |
| 2023-08-04 | 1,725.00 | 1,743.00 | 1,712.00 | 1,740.00 | 1,490.41 | 83,938 |
| 2023-08-03 | 1,730.00 | 1,739.00 | 1,708.00 | 1,729.00 | 1,480.98 | 245,540 |
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.