Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,828.00 | 1,844.00 | 1,828.00 | 1,842.00 | 1,577.77 | 234,383 |
| 2023-02-07 | 1,827.00 | 1,836.00 | 1,824.00 | 1,826.00 | 1,564.07 | 280,250 |
| 2023-02-06 | 1,825.00 | 1,833.00 | 1,812.00 | 1,827.00 | 1,564.93 | 185,457 |
| 2023-02-03 | 1,838.00 | 1,838.00 | 1,817.00 | 1,824.00 | 1,562.36 | 147,739 |
| 2023-02-02 | 1,819.00 | 1,835.00 | 1,815.00 | 1,832.00 | 1,569.21 | 394,468 |
| 2023-02-01 | 1,803.00 | 1,813.00 | 1,803.00 | 1,810.00 | 1,550.36 | 92,965 |
| 2023-01-31 | 1,805.00 | 1,819.00 | 1,780.00 | 1,802.00 | 1,543.51 | 363,177 |
| 2023-01-30 | 1,820.00 | 1,827.00 | 1,809.00 | 1,809.00 | 1,549.51 | 320,121 |
| 2023-01-27 | 1,816.00 | 1,826.00 | 1,813.00 | 1,822.00 | 1,560.64 | 160,157 |
| 2023-01-26 | 1,801.00 | 1,820.00 | 1,801.00 | 1,810.00 | 1,550.36 | 283,622 |
| 2023-01-25 | 1,800.00 | 1,819.00 | 1,798.00 | 1,805.00 | 1,546.08 | 528,900 |
| 2023-01-20 | 1,780.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,533.23 | 104,153 |
| 2023-01-19 | 1,755.00 | 1,795.00 | 1,755.00 | 1,780.00 | 1,524.67 | 120,987 |
| 2023-01-18 | 1,795.00 | 1,805.00 | 1,765.00 | 1,780.00 | 1,524.67 | 193,094 |
| 2023-01-17 | 1,830.00 | 1,835.00 | 1,785.00 | 1,795.00 | 1,537.52 | 190,541 |
| 2023-01-16 | 1,835.00 | 1,845.00 | 1,825.00 | 1,830.00 | 1,567.50 | 101,657 |
| 2023-01-13 | 1,840.00 | 1,845.00 | 1,820.00 | 1,835.00 | 1,571.78 | 116,742 |
| 2023-01-12 | 1,840.00 | 1,845.00 | 1,820.00 | 1,835.00 | 1,571.78 | 95,621 |
| 2023-01-11 | 1,805.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,571.78 | 236,017 |
| 2023-01-10 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,541.80 | 95,966 |
| 2023-01-09 | 1,740.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,524.67 | 246,026 |
| 2023-01-06 | 1,690.00 | 1,750.00 | 1,690.00 | 1,725.00 | 1,477.56 | 378,627 |
| 2023-01-05 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,456.14 | 301,435 |
| 2023-01-04 | 1,685.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,464.71 | 218,507 |
| 2023-01-03 | 1,705.00 | 1,735.00 | 1,645.00 | 1,715.00 | 1,468.99 | 369,461 |
| 2023-01-02 | 1,790.00 | 1,795.00 | 1,710.00 | 1,710.00 | 1,464.71 | 456,565 |
| 2022-12-29 | 1,840.00 | 1,845.00 | 1,755.00 | 1,795.00 | 1,537.52 | 487,499 |
| 2022-12-28 | 1,845.00 | 1,855.00 | 1,825.00 | 1,850.00 | 1,584.63 | 454,729 |
| 2022-12-27 | 1,815.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,541.80 | 278,957 |
| 2022-12-26 | 1,860.00 | 1,865.00 | 1,810.00 | 1,810.00 | 1,508.46 | 356,232 |
| 2022-12-23 | 1,865.00 | 1,875.00 | 1,845.00 | 1,855.00 | 1,545.97 | 462,763 |
| 2022-12-22 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,566.80 | 218,786 |
| 2022-12-21 | 1,860.00 | 1,905.00 | 1,850.00 | 1,880.00 | 1,566.80 | 366,844 |
| 2022-12-20 | 1,860.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,550.13 | 255,347 |
| 2022-12-19 | 1,860.00 | 1,890.00 | 1,850.00 | 1,870.00 | 1,558.47 | 281,493 |
| 2022-12-16 | 1,835.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,550.13 | 359,297 |
| 2022-12-15 | 1,875.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,550.13 | 193,940 |
| 2022-12-14 | 1,840.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,562.63 | 323,375 |
| 2022-12-13 | 1,845.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,537.63 | 123,201 |
| 2022-12-12 | 1,825.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,537.63 | 254,510 |
| 2022-12-09 | 1,795.00 | 1,825.00 | 1,785.00 | 1,825.00 | 1,520.96 | 175,934 |
| 2022-12-08 | 1,795.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,495.96 | 238,117 |
| 2022-12-07 | 1,795.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,491.79 | 186,718 |
| 2022-12-06 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,508.46 | 393,215 |
| 2022-12-05 | 1,850.00 | 1,960.00 | 1,840.00 | 1,850.00 | 1,541.80 | 2,305,279 |
| 2022-12-02 | 1,820.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,525.13 | 277,849 |
| 2022-12-01 | 1,810.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,516.80 | 402,170 |
| 2022-11-30 | 1,790.00 | 1,805.00 | 1,790.00 | 1,795.00 | 1,495.96 | 122,295 |
| 2022-11-29 | 1,755.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,500.13 | 195,052 |
| 2022-11-28 | 1,805.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,475.13 | 245,722 |
| 2022-11-25 | 1,820.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,500.13 | 152,580 |
| 2022-11-24 | 1,790.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,516.80 | 213,026 |
| 2022-11-23 | 1,785.00 | 1,810.00 | 1,775.00 | 1,790.00 | 1,491.79 | 241,750 |
| 2022-11-22 | 1,740.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,479.29 | 127,028 |
| 2022-11-21 | 1,795.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,466.79 | 326,809 |
| 2022-11-18 | 1,780.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,495.96 | 279,326 |
| 2022-11-17 | 1,805.00 | 1,810.00 | 1,770.00 | 1,775.00 | 1,479.29 | 284,524 |
| 2022-11-16 | 1,825.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,508.46 | 475,151 |
| 2022-11-15 | 1,815.00 | 1,835.00 | 1,805.00 | 1,825.00 | 1,520.96 | 137,870 |
| 2022-11-14 | 1,805.00 | 1,830.00 | 1,785.00 | 1,820.00 | 1,516.80 | 354,479 |
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.