Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,840.00 | 1,905.00 | 1,835.00 | 1,884.00 | 1,613.75 | 771,747 |
| 2023-05-04 | 1,845.00 | 1,855.00 | 1,818.00 | 1,834.00 | 1,570.92 | 269,835 |
| 2023-05-03 | 1,838.00 | 1,859.00 | 1,833.00 | 1,854.00 | 1,588.05 | 342,701 |
| 2023-05-02 | 1,820.00 | 1,872.00 | 1,819.00 | 1,847.00 | 1,582.06 | 579,068 |
| 2023-04-28 | 1,823.00 | 1,826.00 | 1,797.00 | 1,819.00 | 1,558.07 | 297,731 |
| 2023-04-27 | 1,833.00 | 1,839.00 | 1,804.00 | 1,817.00 | 1,556.36 | 332,139 |
| 2023-04-26 | 1,795.00 | 1,832.00 | 1,776.00 | 1,828.00 | 1,565.78 | 443,716 |
| 2023-04-25 | 1,794.00 | 1,813.00 | 1,773.00 | 1,796.00 | 1,538.37 | 312,722 |
| 2023-04-24 | 1,845.00 | 1,850.00 | 1,781.00 | 1,801.00 | 1,542.66 | 485,428 |
| 2023-04-21 | 1,866.00 | 1,894.00 | 1,825.00 | 1,833.00 | 1,570.07 | 979,114 |
| 2023-04-20 | 1,833.00 | 1,881.00 | 1,819.00 | 1,867.00 | 1,599.19 | 685,391 |
| 2023-04-19 | 1,815.00 | 1,840.00 | 1,801.00 | 1,833.00 | 1,570.07 | 212,444 |
| 2023-04-18 | 1,800.00 | 1,818.00 | 1,779.00 | 1,816.00 | 1,555.50 | 287,774 |
| 2023-04-17 | 1,813.00 | 1,813.00 | 1,788.00 | 1,808.00 | 1,548.65 | 203,792 |
| 2023-04-14 | 1,806.00 | 1,820.00 | 1,800.00 | 1,813.00 | 1,552.93 | 208,927 |
| 2023-04-13 | 1,810.00 | 1,815.00 | 1,780.00 | 1,810.00 | 1,550.36 | 273,494 |
| 2023-04-12 | 1,793.00 | 1,811.00 | 1,775.00 | 1,808.00 | 1,548.65 | 214,616 |
| 2023-04-11 | 1,769.00 | 1,802.00 | 1,767.00 | 1,798.00 | 1,540.09 | 187,008 |
| 2023-04-10 | 1,805.00 | 1,806.00 | 1,768.00 | 1,789.00 | 1,532.38 | 279,785 |
| 2023-04-07 | 1,796.00 | 1,815.00 | 1,790.00 | 1,814.00 | 1,553.79 | 165,430 |
| 2023-04-06 | 1,835.00 | 1,835.00 | 1,787.00 | 1,795.00 | 1,537.52 | 219,744 |
| 2023-04-05 | 1,854.00 | 1,860.00 | 1,836.00 | 1,836.00 | 1,572.64 | 148,601 |
| 2023-04-04 | 1,856.00 | 1,866.00 | 1,848.00 | 1,854.00 | 1,588.05 | 253,682 |
| 2023-04-03 | 1,846.00 | 1,867.00 | 1,833.00 | 1,856.00 | 1,589.77 | 165,725 |
| 2023-03-31 | 1,844.00 | 1,845.00 | 1,825.00 | 1,841.00 | 1,576.92 | 111,470 |
| 2023-03-30 | 1,820.00 | 1,846.00 | 1,803.00 | 1,844.00 | 1,579.49 | 284,582 |
| 2023-03-29 | 1,800.00 | 1,810.00 | 1,792.00 | 1,803.00 | 1,544.37 | 113,562 |
| 2023-03-28 | 1,748.00 | 1,796.00 | 1,748.00 | 1,796.00 | 1,538.37 | 319,174 |
| 2023-03-27 | 1,762.00 | 1,767.00 | 1,731.00 | 1,757.00 | 1,504.97 | 163,651 |
| 2023-03-24 | 1,733.00 | 1,765.00 | 1,713.00 | 1,765.00 | 1,511.82 | 164,848 |
| 2023-03-23 | 1,760.00 | 1,772.00 | 1,717.00 | 1,728.00 | 1,480.13 | 555,355 |
| 2023-03-22 | 1,791.00 | 1,816.00 | 1,767.00 | 1,772.00 | 1,517.82 | 308,989 |
| 2023-03-21 | 1,796.00 | 1,799.00 | 1,768.00 | 1,787.00 | 1,530.66 | 193,541 |
| 2023-03-20 | 1,794.00 | 1,826.00 | 1,786.00 | 1,796.00 | 1,538.37 | 131,098 |
| 2023-03-17 | 1,798.00 | 1,812.00 | 1,779.00 | 1,812.00 | 1,552.08 | 219,975 |
| 2023-03-16 | 1,773.00 | 1,788.00 | 1,749.00 | 1,773.00 | 1,518.67 | 331,815 |
| 2023-03-15 | 1,782.00 | 1,812.00 | 1,782.00 | 1,801.00 | 1,542.66 | 199,023 |
| 2023-03-14 | 1,810.00 | 1,819.00 | 1,756.00 | 1,770.00 | 1,516.10 | 447,413 |
| 2023-03-13 | 1,811.00 | 1,834.00 | 1,765.00 | 1,832.00 | 1,569.21 | 504,295 |
| 2023-03-10 | 1,866.00 | 1,866.00 | 1,821.00 | 1,822.00 | 1,560.64 | 376,453 |
| 2023-03-09 | 1,891.00 | 1,903.00 | 1,853.00 | 1,883.00 | 1,612.89 | 312,795 |
| 2023-03-08 | 1,930.00 | 1,942.00 | 1,890.00 | 1,890.00 | 1,618.89 | 420,202 |
| 2023-03-07 | 1,886.00 | 1,946.00 | 1,874.00 | 1,940.00 | 1,661.72 | 683,513 |
| 2023-03-06 | 1,864.00 | 1,887.00 | 1,838.00 | 1,883.00 | 1,612.89 | 267,395 |
| 2023-03-03 | 1,824.00 | 1,863.00 | 1,824.00 | 1,856.00 | 1,589.77 | 229,702 |
| 2023-03-02 | 1,850.00 | 1,860.00 | 1,814.00 | 1,821.00 | 1,559.79 | 309,752 |
| 2023-02-28 | 1,850.00 | 1,869.00 | 1,849.00 | 1,852.00 | 1,586.34 | 154,842 |
| 2023-02-27 | 1,871.00 | 1,877.00 | 1,805.00 | 1,855.00 | 1,588.91 | 224,460 |
| 2023-02-24 | 1,888.00 | 1,903.00 | 1,873.00 | 1,878.00 | 1,608.61 | 244,466 |
| 2023-02-23 | 1,865.00 | 1,904.00 | 1,865.00 | 1,900.00 | 1,627.45 | 333,580 |
| 2023-02-22 | 1,881.00 | 1,907.00 | 1,861.00 | 1,861.00 | 1,594.05 | 400,898 |
| 2023-02-21 | 1,879.00 | 1,895.00 | 1,871.00 | 1,892.00 | 1,620.60 | 428,745 |
| 2023-02-20 | 1,835.00 | 1,892.00 | 1,831.00 | 1,879.00 | 1,609.47 | 656,092 |
| 2023-02-17 | 1,845.00 | 1,845.00 | 1,824.00 | 1,835.00 | 1,571.78 | 232,614 |
| 2023-02-16 | 1,820.00 | 1,832.00 | 1,813.00 | 1,828.00 | 1,565.78 | 233,118 |
| 2023-02-15 | 1,828.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,558.93 | 377,940 |
| 2023-02-14 | 1,811.00 | 1,829.00 | 1,811.00 | 1,829.00 | 1,566.64 | 200,818 |
| 2023-02-13 | 1,798.00 | 1,827.00 | 1,796.00 | 1,815.00 | 1,554.65 | 229,373 |
| 2023-02-10 | 1,829.00 | 1,830.00 | 1,794.00 | 1,798.00 | 1,540.09 | 322,452 |
| 2023-02-09 | 1,840.00 | 1,843.00 | 1,826.00 | 1,828.00 | 1,565.78 | 251,878 |
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.