Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,505.00 | 1,551.00 | 1,491.00 | 1,510.00 | 1,510.00 | 45,976 |
| 2026-07-16 | 1,521.00 | 1,570.00 | 1,515.00 | 1,542.00 | 1,542.00 | 230,064 |
| 2026-07-15 | 1,525.00 | 1,554.00 | 1,525.00 | 1,537.00 | 1,537.00 | 30,518 |
| 2026-07-14 | 1,527.00 | 1,557.00 | 1,505.00 | 1,539.00 | 1,539.00 | 200,723 |
| 2026-07-13 | 1,543.00 | 1,564.00 | 1,510.00 | 1,540.00 | 1,540.00 | 112,766 |
| 2026-07-10 | 1,493.00 | 1,549.00 | 1,493.00 | 1,546.00 | 1,546.00 | 82,304 |
| 2026-07-09 | 1,490.00 | 1,518.00 | 1,479.00 | 1,492.00 | 1,492.00 | 209,645 |
| 2026-07-08 | 1,530.00 | 1,547.00 | 1,498.00 | 1,520.00 | 1,520.00 | 126,264 |
| 2026-07-07 | 1,539.00 | 1,565.00 | 1,505.00 | 1,544.00 | 1,544.00 | 47,732 |
| 2026-07-06 | 1,513.00 | 1,552.00 | 1,495.00 | 1,552.00 | 1,552.00 | 250,037 |
| 2026-07-03 | 1,517.00 | 1,527.00 | 1,481.00 | 1,526.00 | 1,526.00 | 69,786 |
| 2026-07-02 | 1,524.00 | 1,546.00 | 1,505.00 | 1,525.00 | 1,525.00 | 95,953 |
| 2026-07-01 | 1,505.00 | 1,543.00 | 1,491.00 | 1,528.00 | 1,528.00 | 108,583 |
| 2026-06-30 | 1,520.00 | 1,550.00 | 1,520.00 | 1,529.00 | 1,529.00 | 37,577 |
| 2026-06-29 | 1,478.00 | 1,549.00 | 1,451.00 | 1,534.00 | 1,534.00 | 331,128 |
| 2026-06-26 | 1,500.00 | 1,517.00 | 1,450.00 | 1,469.00 | 1,469.00 | 115,863 |
| 2026-06-25 | 1,490.00 | 1,530.00 | 1,478.00 | 1,505.00 | 1,505.00 | 43,561 |
| 2026-06-24 | 1,464.00 | 1,525.00 | 1,461.00 | 1,505.00 | 1,505.00 | 154,538 |
| 2026-06-23 | 1,525.00 | 1,543.00 | 1,460.00 | 1,466.00 | 1,466.00 | 207,376 |
| 2026-06-22 | 1,506.00 | 1,549.00 | 1,495.00 | 1,549.00 | 1,549.00 | 60,747 |
| 2026-06-19 | 1,562.00 | 1,585.00 | 1,506.00 | 1,540.00 | 1,540.00 | 266,556 |
| 2026-06-18 | 1,600.00 | 1,620.00 | 1,554.00 | 1,583.00 | 1,583.00 | 123,183 |
| 2026-06-17 | 1,620.00 | 1,629.00 | 1,584.00 | 1,618.00 | 1,618.00 | 84,833 |
| 2026-06-16 | 1,613.00 | 1,633.00 | 1,606.00 | 1,619.00 | 1,619.00 | 97,543 |
| 2026-06-15 | 1,605.00 | 1,629.00 | 1,596.00 | 1,626.00 | 1,626.00 | 206,170 |
| 2026-06-12 | 1,580.00 | 1,604.00 | 1,500.00 | 1,602.00 | 1,602.00 | 79,889 |
| 2026-06-11 | 1,548.00 | 1,584.00 | 1,535.00 | 1,579.00 | 1,579.00 | 52,638 |
| 2026-06-10 | 1,560.00 | 1,599.00 | 1,524.00 | 1,584.00 | 1,584.00 | 178,451 |
| 2026-06-09 | 1,547.00 | 1,590.00 | 1,520.00 | 1,583.00 | 1,583.00 | 112,405 |
| 2026-06-08 | 1,585.00 | 1,585.00 | 1,475.00 | 1,550.00 | 1,550.00 | 241,439 |
| 2026-06-05 | 1,660.00 | 1,709.00 | 1,588.00 | 1,622.00 | 1,622.00 | 330,964 |
| 2026-06-04 | 1,625.00 | 1,670.00 | 1,549.00 | 1,660.00 | 1,660.00 | 390,492 |
| 2026-06-02 | 1,560.00 | 1,632.00 | 1,528.00 | 1,629.00 | 1,629.00 | 595,054 |
| 2026-06-01 | 1,570.00 | 1,575.00 | 1,520.00 | 1,528.00 | 1,528.00 | 211,550 |
| 2026-05-29 | 1,605.00 | 1,618.00 | 1,550.00 | 1,577.00 | 1,577.00 | 147,824 |
| 2026-05-28 | 1,588.00 | 1,623.00 | 1,554.00 | 1,605.00 | 1,605.00 | 219,429 |
| 2026-05-27 | 1,645.00 | 1,666.00 | 1,564.00 | 1,607.00 | 1,607.00 | 273,515 |
| 2026-05-26 | 1,679.00 | 1,691.00 | 1,652.00 | 1,672.00 | 1,672.00 | 141,758 |
| 2026-05-22 | 1,676.00 | 1,688.00 | 1,667.00 | 1,679.00 | 1,679.00 | 155,090 |
| 2026-05-21 | 1,679.00 | 1,700.00 | 1,662.00 | 1,676.00 | 1,676.00 | 114,827 |
| 2026-05-20 | 1,717.00 | 1,717.00 | 1,651.00 | 1,679.00 | 1,679.00 | 98,121 |
| 2026-05-19 | 1,716.00 | 1,729.00 | 1,689.00 | 1,715.00 | 1,715.00 | 98,943 |
| 2026-05-18 | 1,704.00 | 1,743.00 | 1,691.00 | 1,730.00 | 1,730.00 | 162,841 |
| 2026-05-15 | 1,733.00 | 1,755.00 | 1,695.00 | 1,730.00 | 1,730.00 | 168,735 |
| 2026-05-14 | 1,705.00 | 1,748.00 | 1,688.00 | 1,732.00 | 1,732.00 | 163,141 |
| 2026-05-13 | 1,680.00 | 1,727.00 | 1,679.00 | 1,697.00 | 1,697.00 | 215,624 |
| 2026-05-12 | 1,724.00 | 1,724.00 | 1,674.00 | 1,694.00 | 1,694.00 | 333,197 |
| 2026-05-11 | 1,768.00 | 1,780.00 | 1,717.00 | 1,724.00 | 1,724.00 | 251,680 |
| 2026-05-08 | 1,755.00 | 1,788.00 | 1,755.00 | 1,779.00 | 1,779.00 | 147,809 |
| 2026-05-07 | 1,760.00 | 1,776.00 | 1,750.00 | 1,770.00 | 1,770.00 | 181,413 |
| 2026-05-06 | 1,796.00 | 1,796.00 | 1,755.00 | 1,772.00 | 1,772.00 | 341,147 |
| 2026-05-04 | 1,770.00 | 1,804.00 | 1,770.00 | 1,800.00 | 1,800.00 | 139,465 |
| 2026-04-30 | 1,764.00 | 1,781.00 | 1,760.00 | 1,777.00 | 1,777.00 | 183,137 |
| 2026-04-29 | 1,785.00 | 1,785.00 | 1,710.00 | 1,779.00 | 1,779.00 | 230,345 |
| 2026-04-28 | 1,762.00 | 1,791.00 | 1,762.00 | 1,780.00 | 1,780.00 | 255,086 |
| 2026-04-27 | 1,761.00 | 1,785.00 | 1,672.00 | 1,763.00 | 1,763.00 | 209,985 |
| 2026-04-24 | 1,761.00 | 1,776.00 | 1,760.00 | 1,762.00 | 1,762.00 | 139,343 |
| 2026-04-23 | 1,761.00 | 1,763.00 | 1,740.00 | 1,763.00 | 1,763.00 | 298,615 |
| 2026-04-22 | 1,765.00 | 1,778.00 | 1,747.00 | 1,756.00 | 1,756.00 | 125,074 |
| 2026-04-21 | 1,774.00 | 1,787.00 | 1,749.00 | 1,781.00 | 1,781.00 | 343,933 |
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.