Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,493.00 | 1,507.00 | 1,469.00 | 1,483.00 | 1,365.36 | 147,791 |
| 2025-07-23 | 1,516.00 | 1,519.00 | 1,481.00 | 1,493.00 | 1,374.57 | 197,690 |
| 2025-07-22 | 1,516.00 | 1,527.00 | 1,490.00 | 1,515.00 | 1,394.83 | 130,668 |
| 2025-07-21 | 1,547.00 | 1,547.00 | 1,513.00 | 1,516.00 | 1,395.75 | 122,220 |
| 2025-07-18 | 1,546.00 | 1,552.00 | 1,520.00 | 1,547.00 | 1,424.29 | 147,268 |
| 2025-07-17 | 1,554.00 | 1,558.00 | 1,528.00 | 1,556.00 | 1,432.57 | 175,986 |
| 2025-07-16 | 1,590.00 | 1,590.00 | 1,539.00 | 1,559.00 | 1,435.34 | 147,852 |
| 2025-07-15 | 1,573.00 | 1,586.00 | 1,558.00 | 1,576.00 | 1,450.99 | 267,663 |
| 2025-07-14 | 1,563.00 | 1,591.00 | 1,559.00 | 1,575.00 | 1,450.07 | 324,651 |
| 2025-07-11 | 1,575.00 | 1,585.00 | 1,556.00 | 1,565.00 | 1,440.86 | 173,988 |
| 2025-07-10 | 1,570.00 | 1,576.00 | 1,553.00 | 1,575.00 | 1,450.07 | 283,677 |
| 2025-07-09 | 1,542.00 | 1,570.00 | 1,531.00 | 1,568.00 | 1,443.62 | 292,034 |
| 2025-07-08 | 1,528.00 | 1,545.00 | 1,518.00 | 1,540.00 | 1,417.84 | 132,640 |
| 2025-07-07 | 1,529.00 | 1,545.00 | 1,515.00 | 1,531.00 | 1,409.56 | 374,545 |
| 2025-07-04 | 1,530.00 | 1,546.00 | 1,506.00 | 1,528.00 | 1,406.79 | 129,178 |
| 2025-07-03 | 1,535.00 | 1,549.00 | 1,524.00 | 1,529.00 | 1,407.72 | 174,417 |
| 2025-07-02 | 1,541.00 | 1,543.00 | 1,493.00 | 1,533.00 | 1,411.40 | 124,734 |
| 2025-07-01 | 1,518.00 | 1,551.00 | 1,513.00 | 1,541.00 | 1,418.76 | 378,293 |
| 2025-06-30 | 1,479.00 | 1,522.00 | 1,478.00 | 1,518.00 | 1,397.59 | 317,217 |
| 2025-06-27 | 1,472.00 | 1,479.00 | 1,460.00 | 1,479.00 | 1,361.68 | 175,761 |
| 2025-06-26 | 1,499.00 | 1,500.00 | 1,453.00 | 1,472.00 | 1,355.24 | 192,765 |
| 2025-06-25 | 1,500.00 | 1,505.00 | 1,487.00 | 1,495.00 | 1,376.41 | 92,648 |
| 2025-06-24 | 1,493.00 | 1,501.00 | 1,489.00 | 1,500.00 | 1,381.02 | 173,551 |
| 2025-06-23 | 1,492.00 | 1,499.00 | 1,483.00 | 1,493.00 | 1,374.57 | 155,242 |
| 2025-06-20 | 1,481.00 | 1,507.00 | 1,470.00 | 1,507.00 | 1,387.46 | 187,278 |
| 2025-06-19 | 1,465.00 | 1,482.00 | 1,465.00 | 1,480.00 | 1,362.60 | 222,555 |
| 2025-06-18 | 1,474.00 | 1,474.00 | 1,458.00 | 1,465.00 | 1,348.79 | 95,759 |
| 2025-06-17 | 1,475.00 | 1,485.00 | 1,455.00 | 1,476.00 | 1,358.92 | 183,883 |
| 2025-06-16 | 1,446.00 | 1,475.00 | 1,429.00 | 1,475.00 | 1,358.00 | 168,662 |
| 2025-06-13 | 1,478.00 | 1,478.00 | 1,427.00 | 1,446.00 | 1,331.30 | 312,278 |
| 2025-06-12 | 1,490.00 | 1,490.00 | 1,474.00 | 1,478.00 | 1,360.76 | 145,512 |
| 2025-06-11 | 1,490.00 | 1,496.00 | 1,479.00 | 1,488.00 | 1,369.97 | 105,444 |
| 2025-06-10 | 1,504.00 | 1,505.00 | 1,488.00 | 1,488.00 | 1,369.97 | 282,475 |
| 2025-06-09 | 1,496.00 | 1,512.00 | 1,493.00 | 1,505.00 | 1,385.62 | 156,039 |
| 2025-06-05 | 1,490.00 | 1,500.00 | 1,479.00 | 1,495.00 | 1,376.41 | 188,639 |
| 2025-06-04 | 1,452.00 | 1,493.00 | 1,452.00 | 1,491.00 | 1,372.73 | 201,079 |
| 2025-06-02 | 1,459.00 | 1,470.00 | 1,439.00 | 1,452.00 | 1,336.82 | 119,756 |
| 2025-05-30 | 1,483.00 | 1,483.00 | 1,459.00 | 1,466.00 | 1,349.71 | 122,694 |
| 2025-05-29 | 1,450.00 | 1,484.00 | 1,450.00 | 1,483.00 | 1,365.36 | 216,845 |
| 2025-05-28 | 1,455.00 | 1,458.00 | 1,435.00 | 1,450.00 | 1,334.98 | 120,261 |
| 2025-05-27 | 1,453.00 | 1,454.00 | 1,437.00 | 1,439.00 | 1,324.85 | 75,950 |
| 2025-05-26 | 1,452.00 | 1,467.00 | 1,446.00 | 1,452.00 | 1,336.82 | 44,405 |
| 2025-05-23 | 1,456.00 | 1,467.00 | 1,440.00 | 1,450.00 | 1,334.98 | 134,271 |
| 2025-05-22 | 1,469.00 | 1,473.00 | 1,445.00 | 1,464.00 | 1,347.87 | 80,375 |
| 2025-05-21 | 1,450.00 | 1,469.00 | 1,443.00 | 1,468.00 | 1,351.55 | 79,373 |
| 2025-05-20 | 1,468.00 | 1,473.00 | 1,430.00 | 1,447.00 | 1,332.22 | 103,650 |
| 2025-05-19 | 1,471.00 | 1,495.00 | 1,450.00 | 1,468.00 | 1,351.55 | 265,185 |
| 2025-05-16 | 1,468.00 | 1,495.00 | 1,460.00 | 1,469.00 | 1,352.47 | 679,143 |
| 2025-05-15 | 1,544.00 | 1,549.00 | 1,529.00 | 1,542.00 | 1,419.68 | 382,967 |
| 2025-05-14 | 1,500.00 | 1,544.00 | 1,500.00 | 1,544.00 | 1,421.53 | 440,719 |
| 2025-05-13 | 1,470.00 | 1,503.00 | 1,465.00 | 1,503.00 | 1,383.78 | 466,962 |
| 2025-05-12 | 1,441.00 | 1,468.00 | 1,435.00 | 1,467.00 | 1,350.63 | 247,381 |
| 2025-05-09 | 1,442.00 | 1,442.00 | 1,427.00 | 1,440.00 | 1,325.77 | 54,485 |
| 2025-05-08 | 1,431.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,327.62 | 120,789 |
| 2025-05-07 | 1,420.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,321.17 | 139,858 |
| 2025-05-02 | 1,405.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,307.36 | 167,706 |
| 2025-04-30 | 1,418.00 | 1,419.00 | 1,386.00 | 1,410.00 | 1,298.15 | 54,544 |
| 2025-04-29 | 1,397.00 | 1,418.00 | 1,397.00 | 1,418.00 | 1,305.52 | 52,463 |
| 2025-04-28 | 1,425.00 | 1,425.00 | 1,393.00 | 1,397.00 | 1,286.19 | 134,583 |
| 2025-04-25 | 1,429.00 | 1,433.00 | 1,415.00 | 1,426.00 | 1,312.89 | 66,382 |
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.