Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,783.00 | 1,786.00 | 1,753.00 | 1,782.00 | 1,782.00 | 272,816 |
| 2026-04-17 | 1,737.00 | 1,783.00 | 1,731.00 | 1,783.00 | 1,783.00 | 234,267 |
| 2026-04-16 | 1,711.00 | 1,746.00 | 1,711.00 | 1,746.00 | 1,746.00 | 154,172 |
| 2026-04-15 | 1,684.00 | 1,724.00 | 1,684.00 | 1,723.00 | 1,723.00 | 305,364 |
| 2026-04-14 | 1,676.00 | 1,684.00 | 1,664.00 | 1,683.00 | 1,683.00 | 308,114 |
| 2026-04-13 | 1,635.00 | 1,674.00 | 1,634.00 | 1,669.00 | 1,669.00 | 166,442 |
| 2026-04-10 | 1,621.00 | 1,658.00 | 1,619.00 | 1,658.00 | 1,658.00 | 164,329 |
| 2026-04-09 | 1,645.00 | 1,645.00 | 1,614.00 | 1,615.00 | 1,615.00 | 142,282 |
| 2026-04-08 | 1,642.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 135,693 |
| 2026-04-07 | 1,633.00 | 1,641.00 | 1,610.00 | 1,624.00 | 1,624.00 | 89,050 |
| 2026-04-06 | 1,636.00 | 1,651.00 | 1,616.00 | 1,636.00 | 1,636.00 | 69,795 |
| 2026-04-03 | 1,598.00 | 1,640.00 | 1,598.00 | 1,636.00 | 1,636.00 | 242,483 |
| 2026-04-02 | 1,639.00 | 1,649.00 | 1,592.00 | 1,598.00 | 1,598.00 | 109,285 |
| 2026-04-01 | 1,620.00 | 1,656.00 | 1,620.00 | 1,639.00 | 1,639.00 | 157,617 |
| 2026-03-31 | 1,615.00 | 1,628.00 | 1,592.00 | 1,616.00 | 1,616.00 | 154,106 |
| 2026-03-30 | 1,661.00 | 1,661.00 | 1,609.00 | 1,622.00 | 1,622.00 | 100,991 |
| 2026-03-27 | 1,655.00 | 1,669.00 | 1,624.00 | 1,669.00 | 1,669.00 | 194,539 |
| 2026-03-26 | 1,683.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | 136,799 |
| 2026-03-25 | 1,690.00 | 1,690.00 | 1,650.00 | 1,683.00 | 1,683.00 | 461,119 |
| 2026-03-24 | 1,643.00 | 1,701.00 | 1,620.00 | 1,690.00 | 1,690.00 | 356,458 |
| 2026-03-23 | 1,667.00 | 1,680.00 | 1,618.00 | 1,621.00 | 1,621.00 | 119,511 |
| 2026-03-20 | 1,660.00 | 1,699.00 | 1,653.00 | 1,699.00 | 1,699.00 | 244,261 |
| 2026-03-19 | 1,671.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,665.00 | 215,730 |
| 2026-03-18 | 1,695.00 | 1,699.00 | 1,675.00 | 1,687.00 | 1,687.00 | 138,242 |
| 2026-03-17 | 1,677.00 | 1,691.00 | 1,662.00 | 1,690.00 | 1,690.00 | 112,008 |
| 2026-03-16 | 1,686.00 | 1,699.00 | 1,668.00 | 1,680.00 | 1,680.00 | 100,027 |
| 2026-03-13 | 1,676.00 | 1,705.00 | 1,675.00 | 1,688.00 | 1,688.00 | 182,533 |
| 2026-03-12 | 1,710.00 | 1,720.00 | 1,671.00 | 1,699.00 | 1,699.00 | 188,680 |
| 2026-03-11 | 1,726.00 | 1,729.00 | 1,681.00 | 1,710.00 | 1,710.00 | 202,637 |
| 2026-03-10 | 1,736.00 | 1,788.00 | 1,696.00 | 1,726.00 | 1,726.00 | 230,721 |
| 2026-03-09 | 1,706.00 | 1,753.00 | 1,699.00 | 1,735.00 | 1,735.00 | 578,099 |
| 2026-03-06 | 1,891.00 | 1,910.00 | 1,850.00 | 1,891.00 | 1,741.00 | 749,892 |
| 2026-03-05 | 1,840.00 | 1,913.00 | 1,840.00 | 1,911.00 | 1,759.41 | 876,698 |
| 2026-03-04 | 1,856.00 | 1,857.00 | 1,740.00 | 1,809.00 | 1,665.50 | 893,442 |
| 2026-03-03 | 1,890.00 | 1,925.00 | 1,850.00 | 1,869.00 | 1,720.75 | 635,713 |
| 2026-02-27 | 1,890.00 | 1,917.00 | 1,884.00 | 1,916.00 | 1,764.02 | 255,137 |
| 2026-02-26 | 1,960.00 | 1,970.00 | 1,890.00 | 1,909.00 | 1,757.57 | 847,329 |
| 2026-02-25 | 1,995.00 | 2,040.00 | 1,950.00 | 1,957.00 | 1,801.76 | 1,050,526 |
| 2026-02-24 | 2,080.00 | 2,080.00 | 1,955.00 | 2,025.00 | 1,864.37 | 1,636,892 |
| 2026-02-23 | 1,870.00 | 2,150.00 | 1,870.00 | 2,130.00 | 1,961.04 | 4,370,370 |
| 2026-02-20 | 1,748.00 | 1,766.00 | 1,721.00 | 1,760.00 | 1,620.39 | 337,997 |
| 2026-02-19 | 1,744.00 | 1,750.00 | 1,715.00 | 1,748.00 | 1,609.34 | 271,376 |
| 2026-02-13 | 1,748.00 | 1,750.00 | 1,727.00 | 1,744.00 | 1,605.66 | 341,129 |
| 2026-02-12 | 1,743.00 | 1,766.00 | 1,740.00 | 1,764.00 | 1,624.07 | 180,334 |
| 2026-02-11 | 1,738.00 | 1,745.00 | 1,712.00 | 1,741.00 | 1,602.90 | 150,471 |
| 2026-02-10 | 1,732.00 | 1,756.00 | 1,727.00 | 1,738.00 | 1,600.14 | 207,419 |
| 2026-02-09 | 1,705.00 | 1,738.00 | 1,690.00 | 1,738.00 | 1,600.14 | 223,065 |
| 2026-02-06 | 1,686.00 | 1,706.00 | 1,627.00 | 1,705.00 | 1,569.75 | 207,466 |
| 2026-02-05 | 1,756.00 | 1,759.00 | 1,590.00 | 1,716.00 | 1,579.88 | 548,086 |
| 2026-02-04 | 1,686.00 | 1,798.00 | 1,675.00 | 1,756.00 | 1,616.71 | 1,074,661 |
| 2026-02-03 | 1,614.00 | 1,689.00 | 1,603.00 | 1,671.00 | 1,538.45 | 428,916 |
| 2026-02-02 | 1,627.00 | 1,659.00 | 1,591.00 | 1,599.00 | 1,472.16 | 250,643 |
| 2026-01-30 | 1,617.00 | 1,659.00 | 1,580.00 | 1,642.00 | 1,511.75 | 462,339 |
| 2026-01-29 | 1,617.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,498.86 | 256,734 |
| 2026-01-28 | 1,636.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,496.10 | 470,278 |
| 2026-01-27 | 1,675.00 | 1,676.00 | 1,623.00 | 1,642.00 | 1,511.75 | 577,788 |
| 2026-01-26 | 1,554.00 | 1,656.00 | 1,545.00 | 1,656.00 | 1,524.64 | 1,340,027 |
| 2026-01-23 | 1,500.00 | 1,505.00 | 1,487.00 | 1,501.00 | 1,381.94 | 82,278 |
| 2026-01-22 | 1,498.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,381.02 | 53,491 |
| 2026-01-21 | 1,488.00 | 1,503.00 | 1,485.00 | 1,498.00 | 1,379.17 | 76,663 |
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.