Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,456.00 | 1,472.00 | 1,446.00 | 1,468.00 | 1,351.55 | 105,757 |
| 2025-10-23 | 1,452.00 | 1,470.00 | 1,451.00 | 1,456.00 | 1,340.51 | 90,856 |
| 2025-10-22 | 1,472.00 | 1,472.00 | 1,436.00 | 1,457.00 | 1,341.43 | 183,649 |
| 2025-10-21 | 1,475.00 | 1,483.00 | 1,459.00 | 1,472.00 | 1,355.24 | 118,671 |
| 2025-10-20 | 1,471.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,361.68 | 74,633 |
| 2025-10-17 | 1,479.00 | 1,489.00 | 1,465.00 | 1,471.00 | 1,354.32 | 126,742 |
| 2025-10-16 | 1,465.00 | 1,488.00 | 1,465.00 | 1,477.00 | 1,359.84 | 85,065 |
| 2025-10-15 | 1,451.00 | 1,473.00 | 1,451.00 | 1,468.00 | 1,351.55 | 67,782 |
| 2025-10-14 | 1,460.00 | 1,472.00 | 1,449.00 | 1,460.00 | 1,344.19 | 92,023 |
| 2025-10-13 | 1,458.00 | 1,467.00 | 1,448.00 | 1,460.00 | 1,344.19 | 98,092 |
| 2025-10-10 | 1,497.00 | 1,497.00 | 1,459.00 | 1,471.00 | 1,354.32 | 93,842 |
| 2025-10-02 | 1,485.00 | 1,501.00 | 1,482.00 | 1,494.00 | 1,375.49 | 157,377 |
| 2025-10-01 | 1,487.00 | 1,496.00 | 1,479.00 | 1,490.00 | 1,371.81 | 83,977 |
| 2025-09-30 | 1,500.00 | 1,500.00 | 1,486.00 | 1,494.00 | 1,375.49 | 47,555 |
| 2025-09-29 | 1,504.00 | 1,504.00 | 1,490.00 | 1,500.00 | 1,381.02 | 57,107 |
| 2025-09-26 | 1,504.00 | 1,504.00 | 1,482.00 | 1,491.00 | 1,372.73 | 103,746 |
| 2025-09-25 | 1,495.00 | 1,509.00 | 1,495.00 | 1,504.00 | 1,384.70 | 35,400 |
| 2025-09-24 | 1,519.00 | 1,519.00 | 1,495.00 | 1,506.00 | 1,386.54 | 120,025 |
| 2025-09-23 | 1,534.00 | 1,534.00 | 1,508.00 | 1,519.00 | 1,398.51 | 116,336 |
| 2025-09-22 | 1,522.00 | 1,537.00 | 1,495.00 | 1,534.00 | 1,412.32 | 379,580 |
| 2025-09-19 | 1,548.00 | 1,552.00 | 1,531.00 | 1,537.00 | 1,415.08 | 101,510 |
| 2025-09-18 | 1,550.00 | 1,571.00 | 1,544.00 | 1,552.00 | 1,428.89 | 129,429 |
| 2025-09-17 | 1,570.00 | 1,570.00 | 1,549.00 | 1,556.00 | 1,432.57 | 92,876 |
| 2025-09-16 | 1,581.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,445.46 | 126,257 |
| 2025-09-15 | 1,570.00 | 1,584.00 | 1,561.00 | 1,580.00 | 1,454.67 | 95,740 |
| 2025-09-12 | 1,572.00 | 1,574.00 | 1,558.00 | 1,570.00 | 1,445.46 | 101,242 |
| 2025-09-11 | 1,562.00 | 1,574.00 | 1,559.00 | 1,572.00 | 1,447.30 | 45,777 |
| 2025-09-10 | 1,563.00 | 1,573.00 | 1,553.00 | 1,570.00 | 1,445.46 | 124,482 |
| 2025-09-09 | 1,545.00 | 1,566.00 | 1,545.00 | 1,563.00 | 1,439.02 | 84,292 |
| 2025-09-08 | 1,566.00 | 1,567.00 | 1,538.00 | 1,551.00 | 1,427.97 | 79,772 |
| 2025-09-05 | 1,573.00 | 1,576.00 | 1,553.00 | 1,570.00 | 1,445.46 | 66,929 |
| 2025-09-04 | 1,556.00 | 1,570.00 | 1,541.00 | 1,570.00 | 1,445.46 | 77,897 |
| 2025-09-03 | 1,560.00 | 1,570.00 | 1,536.00 | 1,556.00 | 1,432.57 | 108,335 |
| 2025-09-02 | 1,576.00 | 1,577.00 | 1,559.00 | 1,568.00 | 1,443.62 | 102,184 |
| 2025-09-01 | 1,600.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,442.70 | 222,916 |
| 2025-08-29 | 1,611.00 | 1,620.00 | 1,573.00 | 1,602.00 | 1,474.92 | 193,975 |
| 2025-08-28 | 1,605.00 | 1,631.00 | 1,590.00 | 1,611.00 | 1,483.21 | 382,654 |
| 2025-08-27 | 1,612.00 | 1,625.00 | 1,585.00 | 1,605.00 | 1,477.69 | 267,258 |
| 2025-08-26 | 1,631.00 | 1,637.00 | 1,609.00 | 1,627.00 | 1,497.94 | 474,718 |
| 2025-08-25 | 1,632.00 | 1,645.00 | 1,616.00 | 1,632.00 | 1,502.54 | 351,304 |
| 2025-08-22 | 1,615.00 | 1,647.00 | 1,610.00 | 1,636.00 | 1,506.23 | 666,668 |
| 2025-08-21 | 1,570.00 | 1,622.00 | 1,564.00 | 1,619.00 | 1,490.58 | 597,279 |
| 2025-08-20 | 1,554.00 | 1,572.00 | 1,530.00 | 1,570.00 | 1,445.46 | 237,535 |
| 2025-08-19 | 1,499.00 | 1,562.00 | 1,497.00 | 1,556.00 | 1,432.57 | 221,711 |
| 2025-08-18 | 1,540.00 | 1,540.00 | 1,498.00 | 1,499.00 | 1,380.09 | 124,050 |
| 2025-08-14 | 1,554.00 | 1,554.00 | 1,532.00 | 1,544.00 | 1,421.53 | 121,949 |
| 2025-08-13 | 1,524.00 | 1,563.00 | 1,524.00 | 1,554.00 | 1,430.73 | 394,204 |
| 2025-08-12 | 1,522.00 | 1,533.00 | 1,516.00 | 1,524.00 | 1,403.11 | 66,348 |
| 2025-08-11 | 1,525.00 | 1,533.00 | 1,502.00 | 1,526.00 | 1,404.95 | 114,068 |
| 2025-08-08 | 1,530.00 | 1,537.00 | 1,515.00 | 1,530.00 | 1,408.64 | 103,708 |
| 2025-08-07 | 1,521.00 | 1,533.00 | 1,520.00 | 1,528.00 | 1,406.79 | 97,895 |
| 2025-08-06 | 1,480.00 | 1,527.00 | 1,477.00 | 1,527.00 | 1,405.87 | 178,068 |
| 2025-08-05 | 1,480.00 | 1,496.00 | 1,478.00 | 1,492.00 | 1,373.65 | 71,355 |
| 2025-08-04 | 1,475.00 | 1,482.00 | 1,453.00 | 1,479.00 | 1,361.68 | 146,140 |
| 2025-08-01 | 1,509.00 | 1,509.00 | 1,458.00 | 1,473.00 | 1,356.16 | 206,469 |
| 2025-07-31 | 1,512.00 | 1,535.00 | 1,504.00 | 1,508.00 | 1,388.38 | 234,197 |
| 2025-07-30 | 1,508.00 | 1,516.00 | 1,494.00 | 1,508.00 | 1,388.38 | 207,240 |
| 2025-07-29 | 1,491.00 | 1,514.00 | 1,474.00 | 1,508.00 | 1,388.38 | 133,079 |
| 2025-07-28 | 1,495.00 | 1,505.00 | 1,467.00 | 1,491.00 | 1,372.73 | 116,661 |
| 2025-07-25 | 1,485.00 | 1,506.00 | 1,484.00 | 1,495.00 | 1,376.41 | 109,931 |
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.