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%WTI99.33▲ 2.24%
← 073560.KQ stock page

Woorison F&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,105.002,170.002,105.002,160.001,800.15208,144
2022-02-172,170.002,175.002,105.002,150.001,791.82573,325
2022-02-162,135.002,170.002,120.002,155.001,795.99450,822
2022-02-152,165.002,195.002,100.002,115.001,762.65483,889
2022-02-142,185.002,195.002,130.002,165.001,804.32454,614
2022-02-112,175.002,220.002,160.002,195.001,829.321,369,604
2022-02-102,205.002,205.002,175.002,185.001,820.99169,935
2022-02-092,160.002,215.002,155.002,200.001,833.49425,266
2022-02-082,160.002,195.002,140.002,155.001,795.99444,364
2022-02-072,145.002,175.002,125.002,165.001,804.32297,418
2022-02-042,085.002,145.002,075.002,145.001,787.65340,535
2022-02-032,055.002,095.002,035.002,095.001,745.98191,966
2022-01-281,975.002,030.001,950.002,030.001,691.81209,773
2022-01-272,050.002,065.001,975.001,980.001,650.14679,825
2022-01-262,015.002,070.002,015.002,065.001,720.98273,931
2022-01-252,135.002,135.002,020.002,045.001,704.31870,230
2022-01-242,115.002,295.002,115.002,135.001,779.322,131,821
2022-01-212,135.002,150.002,120.002,140.001,783.49199,241
2022-01-202,105.002,145.002,105.002,145.001,787.65121,631
2022-01-192,110.002,140.002,095.002,130.001,775.15202,549
2022-01-182,145.002,170.002,125.002,140.001,783.49214,063
2022-01-172,175.002,175.002,125.002,150.001,791.82391,928
2022-01-142,160.002,195.002,150.002,175.001,812.66135,623
2022-01-132,205.002,205.002,175.002,185.001,820.99115,911
2022-01-122,175.002,200.002,175.002,200.001,833.49149,695
2022-01-112,190.002,205.002,145.002,180.001,816.82376,093
2022-01-102,220.002,225.002,185.002,200.001,833.49266,946
2022-01-072,205.002,220.002,190.002,220.001,850.16177,401
2022-01-062,150.002,205.002,145.002,205.001,837.66616,349
2022-01-052,160.002,190.002,155.002,185.001,820.99263,148
2022-01-042,130.002,180.002,130.002,180.001,816.82455,336
2022-01-032,125.002,135.002,110.002,135.001,779.32320,763
2021-12-302,125.002,140.002,105.002,115.001,762.65224,006
2021-12-292,115.002,145.002,100.002,135.001,779.321,137,254
2021-12-282,100.002,130.002,080.002,110.001,716.81802,975
2021-12-272,090.002,120.002,080.002,105.001,712.75215,365
2021-12-242,100.002,115.002,090.002,105.001,712.75456,594
2021-12-232,075.002,110.002,055.002,110.001,716.81223,100
2021-12-222,095.002,095.002,055.002,090.001,700.54309,036
2021-12-212,070.002,090.002,055.002,075.001,688.34174,418
2021-12-202,130.002,130.002,065.002,075.001,688.34541,189
2021-12-172,150.002,165.002,145.002,150.001,749.36385,280
2021-12-162,175.002,185.002,150.002,165.001,761.57359,676
2021-12-152,150.002,180.002,135.002,180.001,773.77346,622
2021-12-142,160.002,165.002,130.002,150.001,749.36186,577
2021-12-132,165.002,175.002,145.002,155.001,753.43133,474
2021-12-102,160.002,180.002,150.002,160.001,757.50229,121
2021-12-092,165.002,200.002,160.002,170.001,765.63446,525
2021-12-082,180.002,200.002,155.002,165.001,761.57422,202
2021-12-072,155.002,185.002,145.002,175.001,769.70327,099
2021-12-062,120.002,150.002,085.002,145.001,745.29314,304
2021-12-032,125.002,165.002,115.002,125.001,729.02545,114
2021-12-022,070.002,120.002,045.002,120.001,724.95483,369
2021-12-011,990.002,100.001,990.002,100.001,708.68694,454
2021-11-302,075.002,105.001,995.002,010.001,635.45826,536
2021-11-292,075.002,120.002,060.002,075.001,688.34323,087
2021-11-262,195.002,210.002,145.002,150.001,749.36756,157
2021-11-252,205.002,205.002,180.002,205.001,794.11176,118
2021-11-242,210.002,225.002,180.002,205.001,794.11330,922
2021-11-232,235.002,255.002,215.002,215.001,802.25297,529
← NewerPage 20 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.