See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 073560.KQ stock page

Woorison F&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,425.002,640.002,410.002,595.002,162.698,482,336
2022-05-172,505.002,540.002,385.002,440.002,033.512,526,141
2022-05-162,410.002,555.002,410.002,510.002,091.856,150,895
2022-05-132,365.002,395.002,300.002,385.001,987.671,490,976
2022-05-122,435.002,445.002,300.002,330.001,941.832,334,071
2022-05-112,475.002,495.002,375.002,435.002,029.341,601,528
2022-05-102,495.002,565.002,400.002,440.002,033.513,286,734
2022-05-092,510.002,610.002,430.002,475.002,062.682,966,577
2022-05-062,580.002,660.002,500.002,505.002,087.683,080,489
2022-05-042,710.002,735.002,585.002,630.002,191.864,353,350
2022-05-032,930.002,940.002,720.002,745.002,287.706,584,992
2022-05-022,720.002,920.002,720.002,805.002,337.7015,670,800
2022-04-292,755.002,840.002,685.002,690.002,241.866,503,590
2022-04-282,960.003,075.002,745.002,830.002,358.5424,765,369
2022-04-273,635.003,710.002,910.002,930.002,441.8852,111,441
2022-04-262,610.003,385.002,535.003,385.002,821.0852,669,078
2022-04-252,540.002,690.002,535.002,605.002,171.025,110,398
2022-04-222,500.002,610.002,455.002,555.002,129.352,309,178
2022-04-212,500.002,540.002,460.002,520.002,100.181,094,065
2022-04-202,585.002,585.002,480.002,480.002,066.842,116,628
2022-04-192,525.002,620.002,430.002,595.002,162.696,830,417
2022-04-182,420.002,555.002,410.002,460.002,050.188,011,509
2022-04-152,350.002,395.002,330.002,390.001,991.841,394,421
2022-04-142,365.002,375.002,320.002,360.001,966.84575,350
2022-04-132,295.002,365.002,285.002,340.001,950.171,042,691
2022-04-122,275.002,290.002,240.002,275.001,896.00238,471
2022-04-112,275.002,315.002,260.002,305.001,921.00344,746
2022-04-082,275.002,295.002,240.002,265.001,887.66284,317
2022-04-072,320.002,330.002,260.002,275.001,896.00413,258
2022-04-062,325.002,365.002,310.002,340.001,950.17728,326
2022-04-052,335.002,335.002,310.002,325.001,937.67236,302
2022-04-042,340.002,350.002,310.002,325.001,937.67378,480
2022-04-012,300.002,380.002,290.002,340.001,950.171,258,196
2022-03-312,280.002,420.002,255.002,310.001,925.173,103,527
2022-03-302,290.002,290.002,245.002,270.001,891.83373,329
2022-03-292,295.002,305.002,235.002,285.001,904.33456,641
2022-03-282,295.002,330.002,280.002,310.001,925.17360,928
2022-03-252,315.002,325.002,270.002,280.001,900.16596,738
2022-03-242,290.002,360.002,260.002,305.001,921.003,181,735
2022-03-232,280.002,280.002,235.002,255.001,879.33550,350
2022-03-222,220.002,300.002,215.002,275.001,896.001,816,829
2022-03-212,140.002,230.002,140.002,230.001,858.491,071,962
2022-03-182,135.002,145.002,120.002,140.001,783.49136,505
2022-03-172,115.002,145.002,115.002,135.001,779.32290,255
2022-03-162,085.002,110.002,080.002,110.001,758.48147,868
2022-03-152,085.002,105.002,075.002,075.001,729.32157,974
2022-03-142,080.002,100.002,060.002,085.001,737.65315,302
2022-03-112,100.002,115.002,070.002,090.001,741.82313,276
2022-03-102,140.002,150.002,095.002,120.001,766.82290,212
2022-03-082,140.002,140.002,090.002,110.001,758.48398,483
2022-03-072,195.002,200.002,140.002,160.001,800.15340,195
2022-03-042,210.002,235.002,185.002,210.001,841.82370,947
2022-03-032,230.002,235.002,200.002,220.001,850.16331,657
2022-03-022,175.002,260.002,150.002,225.001,854.331,531,155
2022-02-282,160.002,165.002,135.002,155.001,795.99145,679
2022-02-252,140.002,165.002,135.002,165.001,804.32273,986
2022-02-242,155.002,165.002,100.002,105.001,754.32394,010
2022-02-232,125.002,185.002,120.002,175.001,812.66368,039
2022-02-222,120.002,150.002,100.002,115.001,762.65252,342
2022-02-212,135.002,170.002,120.002,160.001,800.15171,624
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09150.0000 KRW
2024-12-2770.0000 KRW
2023-12-2725.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.