Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,762.00 | 1,762.00 | 1,736.00 | 1,746.00 | 1,495.55 | 180,027 |
| 2023-08-01 | 1,761.00 | 1,773.00 | 1,741.00 | 1,762.00 | 1,509.25 | 122,536 |
| 2023-07-31 | 1,760.00 | 1,778.00 | 1,759.00 | 1,774.00 | 1,519.53 | 171,099 |
| 2023-07-28 | 1,690.00 | 1,765.00 | 1,689.00 | 1,764.00 | 1,510.96 | 236,497 |
| 2023-07-27 | 1,654.00 | 1,709.00 | 1,650.00 | 1,701.00 | 1,457.00 | 124,948 |
| 2023-07-26 | 1,710.00 | 1,725.00 | 1,625.00 | 1,654.00 | 1,416.74 | 776,649 |
| 2023-07-25 | 1,766.00 | 1,766.00 | 1,729.00 | 1,735.00 | 1,486.12 | 409,097 |
| 2023-07-24 | 1,811.00 | 1,816.00 | 1,757.00 | 1,766.00 | 1,512.68 | 448,839 |
| 2023-07-21 | 1,823.00 | 1,850.00 | 1,817.00 | 1,824.00 | 1,562.36 | 177,953 |
| 2023-07-20 | 1,836.00 | 1,850.00 | 1,820.00 | 1,836.00 | 1,572.64 | 188,930 |
| 2023-07-19 | 1,857.00 | 1,864.00 | 1,820.00 | 1,837.00 | 1,573.49 | 272,063 |
| 2023-07-18 | 1,844.00 | 1,898.00 | 1,831.00 | 1,865.00 | 1,597.48 | 537,088 |
| 2023-07-17 | 1,837.00 | 1,841.00 | 1,811.00 | 1,841.00 | 1,576.92 | 277,124 |
| 2023-07-14 | 1,850.00 | 1,853.00 | 1,809.00 | 1,838.00 | 1,574.35 | 305,718 |
| 2023-07-13 | 1,824.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,584.63 | 188,275 |
| 2023-07-12 | 1,813.00 | 1,824.00 | 1,800.00 | 1,824.00 | 1,562.36 | 189,258 |
| 2023-07-11 | 1,855.00 | 1,857.00 | 1,797.00 | 1,805.00 | 1,546.08 | 705,183 |
| 2023-07-10 | 1,892.00 | 1,892.00 | 1,837.00 | 1,859.00 | 1,592.34 | 339,251 |
| 2023-07-07 | 1,870.00 | 1,895.00 | 1,855.00 | 1,895.00 | 1,623.17 | 272,785 |
| 2023-07-06 | 1,926.00 | 1,928.00 | 1,870.00 | 1,897.00 | 1,624.89 | 476,847 |
| 2023-07-05 | 1,949.00 | 1,980.00 | 1,926.00 | 1,928.00 | 1,651.44 | 440,340 |
| 2023-07-04 | 1,952.00 | 1,952.00 | 1,918.00 | 1,949.00 | 1,669.43 | 257,596 |
| 2023-07-03 | 1,951.00 | 1,968.00 | 1,919.00 | 1,949.00 | 1,669.43 | 369,005 |
| 2023-06-30 | 1,955.00 | 1,961.00 | 1,900.00 | 1,950.00 | 1,670.28 | 300,199 |
| 2023-06-29 | 2,030.00 | 2,040.00 | 1,862.00 | 1,946.00 | 1,666.86 | 996,107 |
| 2023-06-28 | 2,015.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,738.81 | 523,907 |
| 2023-06-27 | 2,015.00 | 2,025.00 | 1,992.00 | 2,010.00 | 1,721.68 | 346,702 |
| 2023-06-26 | 2,000.00 | 2,040.00 | 1,980.00 | 2,020.00 | 1,730.24 | 317,260 |
| 2023-06-23 | 2,050.00 | 2,050.00 | 1,993.00 | 2,020.00 | 1,730.24 | 568,011 |
| 2023-06-22 | 2,020.00 | 2,090.00 | 2,005.00 | 2,055.00 | 1,760.22 | 691,068 |
| 2023-06-21 | 2,005.00 | 2,035.00 | 1,983.00 | 2,020.00 | 1,730.24 | 532,436 |
| 2023-06-20 | 2,070.00 | 2,075.00 | 1,999.00 | 2,015.00 | 1,725.96 | 715,687 |
| 2023-06-19 | 2,095.00 | 2,110.00 | 2,050.00 | 2,080.00 | 1,781.63 | 1,017,650 |
| 2023-06-16 | 2,100.00 | 2,125.00 | 2,065.00 | 2,085.00 | 1,785.92 | 1,761,428 |
| 2023-06-15 | 2,030.00 | 2,115.00 | 2,000.00 | 2,095.00 | 1,794.48 | 3,515,595 |
| 2023-06-14 | 1,996.00 | 2,075.00 | 1,954.00 | 2,020.00 | 1,730.24 | 1,837,431 |
| 2023-06-13 | 2,015.00 | 2,025.00 | 1,979.00 | 1,994.00 | 1,707.97 | 881,968 |
| 2023-06-12 | 1,987.00 | 2,020.00 | 1,973.00 | 1,988.00 | 1,702.83 | 1,174,060 |
| 2023-06-09 | 1,959.00 | 1,997.00 | 1,955.00 | 1,964.00 | 1,682.27 | 825,945 |
| 2023-06-08 | 1,967.00 | 1,975.00 | 1,950.00 | 1,967.00 | 1,684.84 | 468,428 |
| 2023-06-07 | 1,902.00 | 1,997.00 | 1,902.00 | 1,967.00 | 1,684.84 | 1,610,399 |
| 2023-06-05 | 1,879.00 | 1,904.00 | 1,875.00 | 1,902.00 | 1,629.17 | 299,257 |
| 2023-06-02 | 1,871.00 | 1,900.00 | 1,866.00 | 1,885.00 | 1,614.61 | 246,171 |
| 2023-06-01 | 1,871.00 | 1,876.00 | 1,857.00 | 1,876.00 | 1,606.90 | 172,581 |
| 2023-05-31 | 1,873.00 | 1,887.00 | 1,857.00 | 1,871.00 | 1,602.61 | 284,573 |
| 2023-05-30 | 1,910.00 | 1,915.00 | 1,850.00 | 1,873.00 | 1,604.33 | 739,437 |
| 2023-05-26 | 1,954.00 | 1,956.00 | 1,900.00 | 1,909.00 | 1,635.16 | 607,585 |
| 2023-05-25 | 1,980.00 | 1,988.00 | 1,944.00 | 1,953.00 | 1,672.85 | 758,875 |
| 2023-05-24 | 1,943.00 | 2,025.00 | 1,925.00 | 1,990.00 | 1,704.54 | 1,892,979 |
| 2023-05-23 | 1,990.00 | 2,005.00 | 1,943.00 | 1,950.00 | 1,670.28 | 1,792,649 |
| 2023-05-22 | 1,924.00 | 2,030.00 | 1,923.00 | 2,010.00 | 1,721.68 | 4,477,485 |
| 2023-05-19 | 1,885.00 | 1,905.00 | 1,876.00 | 1,905.00 | 1,631.74 | 391,168 |
| 2023-05-18 | 1,900.00 | 1,900.00 | 1,865.00 | 1,883.00 | 1,612.89 | 302,008 |
| 2023-05-17 | 1,920.00 | 1,932.00 | 1,886.00 | 1,895.00 | 1,623.17 | 685,672 |
| 2023-05-16 | 1,912.00 | 1,935.00 | 1,869.00 | 1,915.00 | 1,640.30 | 1,476,033 |
| 2023-05-15 | 1,955.00 | 1,970.00 | 1,890.00 | 1,903.00 | 1,630.02 | 2,083,242 |
| 2023-05-12 | 1,897.00 | 1,928.00 | 1,851.00 | 1,922.00 | 1,646.30 | 657,039 |
| 2023-05-11 | 1,862.00 | 1,940.00 | 1,862.00 | 1,877.00 | 1,607.75 | 1,135,770 |
| 2023-05-10 | 1,878.00 | 1,893.00 | 1,841.00 | 1,853.00 | 1,587.20 | 371,631 |
| 2023-05-09 | 1,886.00 | 1,892.00 | 1,865.00 | 1,877.00 | 1,607.75 | 281,402 |
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.