Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,490.00 | 1,512.00 | 1,486.00 | 1,503.00 | 1,383.78 | 91,606 |
| 2026-01-19 | 1,495.00 | 1,505.00 | 1,485.00 | 1,498.00 | 1,379.17 | 124,232 |
| 2026-01-16 | 1,502.00 | 1,512.00 | 1,467.00 | 1,495.00 | 1,376.41 | 158,716 |
| 2026-01-15 | 1,513.00 | 1,529.00 | 1,495.00 | 1,517.00 | 1,396.67 | 73,277 |
| 2026-01-14 | 1,504.00 | 1,527.00 | 1,503.00 | 1,525.00 | 1,404.03 | 96,898 |
| 2026-01-13 | 1,501.00 | 1,528.00 | 1,501.00 | 1,517.00 | 1,396.67 | 201,534 |
| 2026-01-12 | 1,490.00 | 1,512.00 | 1,483.00 | 1,512.00 | 1,392.06 | 197,143 |
| 2026-01-09 | 1,447.00 | 1,497.00 | 1,445.00 | 1,497.00 | 1,378.25 | 102,217 |
| 2026-01-08 | 1,460.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,342.35 | 85,351 |
| 2026-01-07 | 1,466.00 | 1,480.00 | 1,449.00 | 1,467.00 | 1,350.63 | 83,841 |
| 2026-01-06 | 1,484.00 | 1,495.00 | 1,460.00 | 1,469.00 | 1,352.47 | 102,053 |
| 2026-01-05 | 1,514.00 | 1,514.00 | 1,476.00 | 1,484.00 | 1,366.28 | 113,655 |
| 2026-01-02 | 1,515.00 | 1,515.00 | 1,505.00 | 1,513.00 | 1,392.98 | 33,373 |
| 2025-12-30 | 1,523.00 | 1,529.00 | 1,505.00 | 1,510.00 | 1,390.22 | 31,129 |
| 2025-12-29 | 1,568.00 | 1,568.00 | 1,512.00 | 1,528.00 | 1,406.79 | 139,368 |
| 2025-12-26 | 1,550.00 | 1,571.00 | 1,550.00 | 1,568.00 | 1,443.62 | 64,370 |
| 2025-12-24 | 1,538.00 | 1,552.00 | 1,536.00 | 1,549.00 | 1,426.13 | 50,265 |
| 2025-12-23 | 1,565.00 | 1,581.00 | 1,541.00 | 1,541.00 | 1,418.76 | 78,510 |
| 2025-12-22 | 1,586.00 | 1,589.00 | 1,550.00 | 1,565.00 | 1,440.86 | 75,320 |
| 2025-12-19 | 1,560.00 | 1,587.00 | 1,560.00 | 1,585.00 | 1,459.27 | 87,150 |
| 2025-12-18 | 1,548.00 | 1,574.00 | 1,543.00 | 1,573.00 | 1,448.22 | 51,713 |
| 2025-12-17 | 1,566.00 | 1,578.00 | 1,550.00 | 1,564.00 | 1,439.94 | 122,305 |
| 2025-12-16 | 1,597.00 | 1,597.00 | 1,566.00 | 1,575.00 | 1,450.07 | 103,891 |
| 2025-12-15 | 1,569.00 | 1,596.00 | 1,550.00 | 1,584.00 | 1,458.35 | 175,120 |
| 2025-12-12 | 1,571.00 | 1,576.00 | 1,554.00 | 1,569.00 | 1,444.54 | 137,556 |
| 2025-12-11 | 1,551.00 | 1,575.00 | 1,551.00 | 1,571.00 | 1,446.38 | 142,386 |
| 2025-12-10 | 1,558.00 | 1,558.00 | 1,542.00 | 1,555.00 | 1,431.65 | 130,988 |
| 2025-12-09 | 1,552.00 | 1,565.00 | 1,545.00 | 1,557.00 | 1,433.49 | 91,627 |
| 2025-12-08 | 1,548.00 | 1,570.00 | 1,538.00 | 1,559.00 | 1,435.34 | 190,878 |
| 2025-12-05 | 1,550.00 | 1,559.00 | 1,531.00 | 1,548.00 | 1,425.21 | 107,237 |
| 2025-12-04 | 1,522.00 | 1,550.00 | 1,513.00 | 1,550.00 | 1,427.05 | 189,785 |
| 2025-12-03 | 1,499.00 | 1,524.00 | 1,499.00 | 1,518.00 | 1,397.59 | 100,190 |
| 2025-12-02 | 1,494.00 | 1,509.00 | 1,480.00 | 1,505.00 | 1,385.62 | 167,620 |
| 2025-12-01 | 1,496.00 | 1,507.00 | 1,476.00 | 1,494.00 | 1,375.49 | 182,145 |
| 2025-11-28 | 1,481.00 | 1,505.00 | 1,477.00 | 1,501.00 | 1,381.94 | 119,649 |
| 2025-11-27 | 1,498.00 | 1,507.00 | 1,481.00 | 1,481.00 | 1,363.52 | 207,187 |
| 2025-11-26 | 1,492.00 | 1,509.00 | 1,481.00 | 1,506.00 | 1,386.54 | 59,461 |
| 2025-11-25 | 1,491.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,369.97 | 98,281 |
| 2025-11-24 | 1,523.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,371.81 | 148,554 |
| 2025-11-21 | 1,517.00 | 1,538.00 | 1,503.00 | 1,528.00 | 1,406.79 | 161,270 |
| 2025-11-20 | 1,504.00 | 1,543.00 | 1,504.00 | 1,541.00 | 1,418.76 | 179,628 |
| 2025-11-19 | 1,480.00 | 1,519.00 | 1,476.00 | 1,519.00 | 1,398.51 | 178,141 |
| 2025-11-18 | 1,502.00 | 1,509.00 | 1,475.00 | 1,480.00 | 1,362.60 | 111,893 |
| 2025-11-17 | 1,502.00 | 1,514.00 | 1,491.00 | 1,505.00 | 1,385.62 | 129,727 |
| 2025-11-14 | 1,493.00 | 1,497.00 | 1,481.00 | 1,494.00 | 1,375.49 | 92,325 |
| 2025-11-13 | 1,465.00 | 1,512.00 | 1,465.00 | 1,498.00 | 1,379.17 | 213,695 |
| 2025-11-12 | 1,454.00 | 1,470.00 | 1,452.00 | 1,470.00 | 1,353.40 | 89,671 |
| 2025-11-11 | 1,456.00 | 1,464.00 | 1,440.00 | 1,454.00 | 1,338.66 | 109,364 |
| 2025-11-10 | 1,439.00 | 1,463.00 | 1,438.00 | 1,455.00 | 1,339.58 | 181,457 |
| 2025-11-07 | 1,395.00 | 1,440.00 | 1,393.00 | 1,439.00 | 1,324.85 | 136,603 |
| 2025-11-06 | 1,392.00 | 1,413.00 | 1,384.00 | 1,402.00 | 1,290.79 | 72,392 |
| 2025-11-05 | 1,394.00 | 1,398.00 | 1,360.00 | 1,392.00 | 1,281.58 | 147,676 |
| 2025-11-04 | 1,407.00 | 1,407.00 | 1,389.00 | 1,399.00 | 1,288.03 | 204,527 |
| 2025-11-03 | 1,422.00 | 1,433.00 | 1,395.00 | 1,402.00 | 1,290.79 | 231,438 |
| 2025-10-31 | 1,424.00 | 1,438.00 | 1,413.00 | 1,420.00 | 1,307.36 | 222,530 |
| 2025-10-30 | 1,437.00 | 1,437.00 | 1,423.00 | 1,424.00 | 1,311.04 | 162,755 |
| 2025-10-29 | 1,447.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,323.01 | 203,097 |
| 2025-10-28 | 1,469.00 | 1,469.00 | 1,445.00 | 1,447.00 | 1,332.22 | 126,606 |
| 2025-10-27 | 1,464.00 | 1,469.00 | 1,455.00 | 1,465.00 | 1,348.79 | 91,879 |
| 2025-10-24 | 1,456.00 | 1,472.00 | 1,446.00 | 1,468.00 | 1,351.55 | 105,757 |
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.