Woorison F&G Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	2,190.00	2,235.00	2,190.00	2,215.00	1,802.25	529,202
2021-11-19	2,180.00	2,215.00	2,140.00	2,215.00	1,802.25	237,231
2021-11-18	2,195.00	2,200.00	2,155.00	2,175.00	1,769.70	448,139
2021-11-17	2,220.00	2,225.00	2,180.00	2,205.00	1,794.11	365,257
2021-11-16	2,300.00	2,310.00	2,205.00	2,220.00	1,806.32	702,253
2021-11-15	2,325.00	2,330.00	2,295.00	2,305.00	1,875.48	253,202
2021-11-12	2,350.00	2,350.00	2,305.00	2,320.00	1,887.68	351,802
2021-11-11	2,315.00	2,335.00	2,300.00	2,335.00	1,899.89	311,103
2021-11-10	2,345.00	2,345.00	2,295.00	2,320.00	1,887.68	504,509
2021-11-09	2,330.00	2,345.00	2,315.00	2,345.00	1,908.02	221,959
2021-11-08	2,315.00	2,330.00	2,280.00	2,325.00	1,891.75	270,027
2021-11-05	2,365.00	2,370.00	2,295.00	2,315.00	1,883.61	461,766
2021-11-04	2,320.00	2,395.00	2,320.00	2,370.00	1,928.36	541,753
2021-11-03	2,325.00	2,335.00	2,300.00	2,310.00	1,879.55	228,487
2021-11-02	2,300.00	2,345.00	2,300.00	2,325.00	1,891.75	288,820
2021-11-01	2,315.00	2,320.00	2,280.00	2,300.00	1,871.41	199,282
2021-10-29	2,350.00	2,355.00	2,295.00	2,315.00	1,883.61	341,067
2021-10-28	2,390.00	2,410.00	2,330.00	2,335.00	1,899.89	371,057
2021-10-27	2,385.00	2,425.00	2,370.00	2,390.00	1,944.64	289,292
2021-10-26	2,365.00	2,400.00	2,365.00	2,385.00	1,940.57	323,173
2021-10-25	2,370.00	2,375.00	2,345.00	2,370.00	1,928.36	204,887
2021-10-22	2,320.00	2,375.00	2,315.00	2,350.00	1,912.09	394,573
2021-10-21	2,335.00	2,340.00	2,295.00	2,320.00	1,887.68	196,943

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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