Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,835.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,500.13 | 602,803 |
| 2022-11-10 | 1,780.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,500.13 | 523,453 |
| 2022-11-09 | 1,770.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,483.46 | 249,458 |
| 2022-11-08 | 1,755.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,475.13 | 286,786 |
| 2022-11-07 | 1,730.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,454.29 | 274,771 |
| 2022-11-04 | 1,695.00 | 1,735.00 | 1,690.00 | 1,725.00 | 1,437.62 | 231,861 |
| 2022-11-03 | 1,670.00 | 1,735.00 | 1,665.00 | 1,710.00 | 1,425.12 | 372,446 |
| 2022-11-02 | 1,730.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,429.29 | 223,443 |
| 2022-11-01 | 1,700.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,441.79 | 302,791 |
| 2022-10-31 | 1,715.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,433.46 | 262,946 |
| 2022-10-28 | 1,690.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,408.45 | 178,792 |
| 2022-10-27 | 1,670.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,425.12 | 330,687 |
| 2022-10-26 | 1,695.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,391.79 | 274,193 |
| 2022-10-25 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,412.62 | 319,455 |
| 2022-10-24 | 1,675.00 | 1,780.00 | 1,670.00 | 1,705.00 | 1,420.96 | 1,941,624 |
| 2022-10-21 | 1,710.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,370.95 | 615,953 |
| 2022-10-20 | 1,655.00 | 1,855.00 | 1,640.00 | 1,695.00 | 1,412.62 | 5,306,612 |
| 2022-10-19 | 1,685.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,391.79 | 322,035 |
| 2022-10-18 | 1,675.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,404.29 | 278,348 |
| 2022-10-17 | 1,595.00 | 1,660.00 | 1,590.00 | 1,660.00 | 1,383.45 | 185,467 |
| 2022-10-14 | 1,595.00 | 1,650.00 | 1,570.00 | 1,645.00 | 1,370.95 | 300,389 |
| 2022-10-13 | 1,650.00 | 1,655.00 | 1,560.00 | 1,565.00 | 1,304.28 | 605,644 |
| 2022-10-12 | 1,680.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,379.29 | 358,774 |
| 2022-10-11 | 1,710.00 | 1,710.00 | 1,655.00 | 1,695.00 | 1,412.62 | 362,037 |
| 2022-10-07 | 1,755.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,458.46 | 179,733 |
| 2022-10-06 | 1,735.00 | 1,770.00 | 1,725.00 | 1,755.00 | 1,462.63 | 270,315 |
| 2022-10-05 | 1,760.00 | 1,770.00 | 1,710.00 | 1,725.00 | 1,437.62 | 319,352 |
| 2022-10-04 | 1,700.00 | 1,745.00 | 1,690.00 | 1,740.00 | 1,450.12 | 531,311 |
| 2022-09-30 | 1,665.00 | 1,760.00 | 1,640.00 | 1,675.00 | 1,395.95 | 929,722 |
| 2022-09-29 | 1,700.00 | 1,750.00 | 1,675.00 | 1,680.00 | 1,400.12 | 688,078 |
| 2022-09-28 | 1,695.00 | 1,760.00 | 1,600.00 | 1,620.00 | 1,350.12 | 979,354 |
| 2022-09-27 | 1,715.00 | 1,770.00 | 1,670.00 | 1,705.00 | 1,420.96 | 861,423 |
| 2022-09-26 | 1,840.00 | 1,870.00 | 1,730.00 | 1,745.00 | 1,454.29 | 1,280,587 |
| 2022-09-23 | 1,995.00 | 2,005.00 | 1,870.00 | 1,890.00 | 1,575.14 | 1,243,930 |
| 2022-09-22 | 1,940.00 | 2,035.00 | 1,915.00 | 1,985.00 | 1,654.31 | 2,358,160 |
| 2022-09-21 | 1,950.00 | 2,015.00 | 1,940.00 | 1,965.00 | 1,637.64 | 1,085,255 |
| 2022-09-20 | 1,895.00 | 1,970.00 | 1,895.00 | 1,950.00 | 1,625.14 | 513,167 |
| 2022-09-19 | 1,965.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,575.14 | 646,409 |
| 2022-09-16 | 1,955.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,616.81 | 281,847 |
| 2022-09-15 | 1,960.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,633.47 | 333,251 |
| 2022-09-14 | 1,900.00 | 1,970.00 | 1,890.00 | 1,955.00 | 1,629.31 | 504,243 |
| 2022-09-13 | 1,890.00 | 2,010.00 | 1,890.00 | 1,960.00 | 1,633.47 | 1,323,338 |
| 2022-09-08 | 1,875.00 | 1,915.00 | 1,870.00 | 1,875.00 | 1,562.63 | 280,985 |
| 2022-09-07 | 1,910.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,545.97 | 342,896 |
| 2022-09-06 | 1,890.00 | 1,920.00 | 1,885.00 | 1,910.00 | 1,591.80 | 203,438 |
| 2022-09-05 | 1,880.00 | 1,905.00 | 1,880.00 | 1,880.00 | 1,566.80 | 299,731 |
| 2022-09-02 | 1,915.00 | 1,935.00 | 1,885.00 | 1,900.00 | 1,583.47 | 478,898 |
| 2022-09-01 | 1,980.00 | 1,985.00 | 1,905.00 | 1,905.00 | 1,587.64 | 640,015 |
| 2022-08-31 | 1,950.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,654.31 | 302,559 |
| 2022-08-30 | 1,950.00 | 1,985.00 | 1,940.00 | 1,960.00 | 1,633.47 | 525,267 |
| 2022-08-29 | 1,945.00 | 1,975.00 | 1,930.00 | 1,950.00 | 1,625.14 | 718,790 |
| 2022-08-26 | 2,060.00 | 2,075.00 | 2,025.00 | 2,030.00 | 1,691.81 | 489,006 |
| 2022-08-25 | 2,015.00 | 2,060.00 | 2,015.00 | 2,050.00 | 1,708.48 | 678,395 |
| 2022-08-24 | 2,025.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,683.48 | 500,151 |
| 2022-08-23 | 2,045.00 | 2,085.00 | 1,990.00 | 2,015.00 | 1,679.31 | 1,231,895 |
| 2022-08-22 | 2,035.00 | 2,090.00 | 2,010.00 | 2,045.00 | 1,704.31 | 1,175,975 |
| 2022-08-19 | 2,110.00 | 2,115.00 | 2,035.00 | 2,055.00 | 1,712.65 | 1,751,354 |
| 2022-08-18 | 2,040.00 | 2,065.00 | 2,020.00 | 2,055.00 | 1,712.65 | 702,457 |
| 2022-08-17 | 2,025.00 | 2,065.00 | 1,995.00 | 2,050.00 | 1,708.48 | 888,639 |
| 2022-08-16 | 2,070.00 | 2,070.00 | 2,020.00 | 2,025.00 | 1,687.65 | 964,085 |
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.