Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 2,070.00 | 2,070.00 | 2,020.00 | 2,025.00 | 1,687.65 | 964,085 |
| 2022-08-12 | 2,050.00 | 2,080.00 | 2,035.00 | 2,060.00 | 1,716.81 | 1,758,269 |
| 2022-08-11 | 1,975.00 | 2,230.00 | 1,975.00 | 2,040.00 | 1,700.15 | 15,476,230 |
| 2022-08-10 | 1,980.00 | 1,985.00 | 1,955.00 | 1,955.00 | 1,629.31 | 416,469 |
| 2022-08-09 | 1,975.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,650.14 | 565,887 |
| 2022-08-08 | 1,975.00 | 1,980.00 | 1,950.00 | 1,960.00 | 1,633.47 | 437,480 |
| 2022-08-05 | 2,000.00 | 2,000.00 | 1,965.00 | 1,985.00 | 1,654.31 | 562,320 |
| 2022-08-04 | 1,975.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,666.81 | 1,405,497 |
| 2022-08-03 | 1,935.00 | 1,980.00 | 1,925.00 | 1,965.00 | 1,637.64 | 1,192,471 |
| 2022-08-02 | 1,925.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,616.81 | 1,270,520 |
| 2022-08-01 | 1,925.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,604.30 | 298,974 |
| 2022-07-29 | 1,910.00 | 1,930.00 | 1,905.00 | 1,915.00 | 1,595.97 | 388,920 |
| 2022-07-28 | 1,945.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,587.64 | 654,245 |
| 2022-07-27 | 1,930.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,604.30 | 344,922 |
| 2022-07-26 | 1,915.00 | 1,960.00 | 1,910.00 | 1,935.00 | 1,612.64 | 725,404 |
| 2022-07-25 | 1,900.00 | 1,965.00 | 1,895.00 | 1,920.00 | 1,600.14 | 730,483 |
| 2022-07-22 | 1,915.00 | 1,930.00 | 1,880.00 | 1,905.00 | 1,587.64 | 840,613 |
| 2022-07-21 | 1,910.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,595.97 | 291,896 |
| 2022-07-20 | 1,935.00 | 1,960.00 | 1,905.00 | 1,905.00 | 1,587.64 | 691,703 |
| 2022-07-19 | 1,915.00 | 1,925.00 | 1,885.00 | 1,915.00 | 1,595.97 | 358,918 |
| 2022-07-18 | 1,870.00 | 1,930.00 | 1,860.00 | 1,930.00 | 1,608.47 | 689,314 |
| 2022-07-15 | 1,900.00 | 1,905.00 | 1,830.00 | 1,860.00 | 1,550.13 | 678,561 |
| 2022-07-14 | 1,905.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,583.47 | 542,242 |
| 2022-07-13 | 1,890.00 | 2,005.00 | 1,855.00 | 1,915.00 | 1,595.97 | 1,777,653 |
| 2022-07-12 | 1,980.00 | 1,985.00 | 1,890.00 | 1,895.00 | 1,579.30 | 736,656 |
| 2022-07-11 | 1,970.00 | 2,000.00 | 1,945.00 | 1,990.00 | 1,658.48 | 519,986 |
| 2022-07-08 | 1,950.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,637.64 | 788,930 |
| 2022-07-07 | 1,935.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,595.97 | 647,905 |
| 2022-07-06 | 1,930.00 | 1,955.00 | 1,865.00 | 1,890.00 | 1,575.14 | 921,087 |
| 2022-07-05 | 1,855.00 | 1,960.00 | 1,855.00 | 1,935.00 | 1,612.64 | 815,114 |
| 2022-07-04 | 1,880.00 | 1,925.00 | 1,805.00 | 1,850.00 | 1,541.80 | 894,593 |
| 2022-07-01 | 1,965.00 | 1,995.00 | 1,860.00 | 1,880.00 | 1,566.80 | 1,892,238 |
| 2022-06-30 | 2,080.00 | 2,080.00 | 1,970.00 | 1,980.00 | 1,650.14 | 955,161 |
| 2022-06-29 | 2,025.00 | 2,055.00 | 2,010.00 | 2,050.00 | 1,708.48 | 694,954 |
| 2022-06-28 | 2,050.00 | 2,075.00 | 2,005.00 | 2,055.00 | 1,712.65 | 826,252 |
| 2022-06-27 | 1,980.00 | 2,065.00 | 1,980.00 | 2,045.00 | 1,704.31 | 1,462,204 |
| 2022-06-24 | 1,860.00 | 1,970.00 | 1,860.00 | 1,925.00 | 1,604.30 | 1,492,762 |
| 2022-06-23 | 2,040.00 | 2,065.00 | 1,875.00 | 1,880.00 | 1,566.80 | 3,510,201 |
| 2022-06-22 | 2,180.00 | 2,235.00 | 2,045.00 | 2,055.00 | 1,712.65 | 1,922,836 |
| 2022-06-21 | 2,125.00 | 2,190.00 | 2,125.00 | 2,180.00 | 1,816.82 | 1,381,886 |
| 2022-06-20 | 2,275.00 | 2,280.00 | 2,110.00 | 2,125.00 | 1,770.99 | 1,962,816 |
| 2022-06-17 | 2,370.00 | 2,395.00 | 2,250.00 | 2,260.00 | 1,883.50 | 2,155,339 |
| 2022-06-16 | 2,335.00 | 2,515.00 | 2,310.00 | 2,340.00 | 1,950.17 | 4,303,455 |
| 2022-06-15 | 2,475.00 | 2,540.00 | 2,320.00 | 2,335.00 | 1,946.00 | 3,547,729 |
| 2022-06-14 | 2,435.00 | 2,495.00 | 2,325.00 | 2,455.00 | 2,046.01 | 3,115,578 |
| 2022-06-13 | 2,400.00 | 2,555.00 | 2,365.00 | 2,495.00 | 2,079.35 | 4,347,519 |
| 2022-06-10 | 2,500.00 | 2,590.00 | 2,450.00 | 2,450.00 | 2,041.84 | 1,942,986 |
| 2022-06-09 | 2,620.00 | 2,625.00 | 2,510.00 | 2,530.00 | 2,108.51 | 1,820,703 |
| 2022-06-08 | 2,550.00 | 2,675.00 | 2,500.00 | 2,585.00 | 2,154.35 | 4,896,055 |
| 2022-06-07 | 2,560.00 | 2,615.00 | 2,545.00 | 2,555.00 | 2,129.35 | 1,901,434 |
| 2022-06-03 | 2,620.00 | 2,635.00 | 2,550.00 | 2,560.00 | 2,133.52 | 2,253,123 |
| 2022-06-02 | 2,685.00 | 2,740.00 | 2,560.00 | 2,620.00 | 2,183.52 | 5,819,649 |
| 2022-05-31 | 2,825.00 | 2,855.00 | 2,635.00 | 2,670.00 | 2,225.19 | 7,667,567 |
| 2022-05-30 | 2,770.00 | 2,850.00 | 2,750.00 | 2,785.00 | 2,321.03 | 7,813,900 |
| 2022-05-27 | 2,650.00 | 2,995.00 | 2,615.00 | 2,855.00 | 2,379.37 | 65,228,551 |
| 2022-05-26 | 2,575.00 | 2,610.00 | 2,470.00 | 2,500.00 | 2,083.51 | 2,782,192 |
| 2022-05-25 | 2,695.00 | 2,745.00 | 2,590.00 | 2,590.00 | 2,158.52 | 4,781,045 |
| 2022-05-24 | 2,670.00 | 2,840.00 | 2,635.00 | 2,655.00 | 2,212.69 | 9,371,359 |
| 2022-05-23 | 2,785.00 | 2,790.00 | 2,635.00 | 2,710.00 | 2,258.53 | 8,084,258 |
| 2022-05-20 | 2,615.00 | 2,860.00 | 2,560.00 | 2,730.00 | 2,275.20 | 24,543,891 |
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.