Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,435.00 | 1,436.00 | 1,409.00 | 1,429.00 | 1,315.65 | 208,643 |
| 2025-04-23 | 1,426.00 | 1,444.00 | 1,426.00 | 1,434.00 | 1,320.25 | 255,081 |
| 2025-04-22 | 1,423.00 | 1,429.00 | 1,410.00 | 1,425.00 | 1,311.96 | 241,787 |
| 2025-04-21 | 1,411.00 | 1,442.00 | 1,405.00 | 1,429.00 | 1,315.65 | 281,976 |
| 2025-04-18 | 1,398.00 | 1,411.00 | 1,382.00 | 1,410.00 | 1,298.15 | 109,852 |
| 2025-04-17 | 1,375.00 | 1,400.00 | 1,375.00 | 1,391.00 | 1,280.66 | 95,920 |
| 2025-04-16 | 1,396.00 | 1,396.00 | 1,372.00 | 1,387.00 | 1,276.98 | 100,292 |
| 2025-04-15 | 1,392.00 | 1,403.00 | 1,385.00 | 1,396.00 | 1,285.26 | 102,357 |
| 2025-04-14 | 1,397.00 | 1,399.00 | 1,376.00 | 1,392.00 | 1,281.58 | 145,847 |
| 2025-04-11 | 1,383.00 | 1,398.00 | 1,351.00 | 1,394.00 | 1,283.42 | 204,724 |
| 2025-04-10 | 1,349.00 | 1,395.00 | 1,344.00 | 1,395.00 | 1,284.34 | 386,543 |
| 2025-04-09 | 1,339.00 | 1,349.00 | 1,316.00 | 1,342.00 | 1,235.55 | 78,575 |
| 2025-04-08 | 1,338.00 | 1,359.00 | 1,320.00 | 1,350.00 | 1,242.91 | 163,972 |
| 2025-04-07 | 1,340.00 | 1,340.00 | 1,313.00 | 1,325.00 | 1,219.90 | 89,069 |
| 2025-04-04 | 1,346.00 | 1,363.00 | 1,338.00 | 1,358.00 | 1,250.28 | 83,187 |
| 2025-04-03 | 1,335.00 | 1,360.00 | 1,322.00 | 1,358.00 | 1,250.28 | 220,130 |
| 2025-04-02 | 1,324.00 | 1,342.00 | 1,316.00 | 1,337.00 | 1,230.95 | 162,273 |
| 2025-04-01 | 1,298.00 | 1,325.00 | 1,298.00 | 1,324.00 | 1,218.98 | 107,696 |
| 2025-03-31 | 1,308.00 | 1,314.00 | 1,297.00 | 1,309.00 | 1,205.17 | 63,432 |
| 2025-03-28 | 1,322.00 | 1,322.00 | 1,305.00 | 1,315.00 | 1,210.69 | 61,304 |
| 2025-03-27 | 1,304.00 | 1,324.00 | 1,304.00 | 1,310.00 | 1,206.09 | 43,380 |
| 2025-03-26 | 1,315.00 | 1,323.00 | 1,312.00 | 1,312.00 | 1,207.93 | 41,497 |
| 2025-03-25 | 1,316.00 | 1,334.00 | 1,316.00 | 1,318.00 | 1,213.45 | 132,959 |
| 2025-03-24 | 1,315.00 | 1,325.00 | 1,315.00 | 1,316.00 | 1,211.61 | 51,710 |
| 2025-03-21 | 1,319.00 | 1,329.00 | 1,309.00 | 1,324.00 | 1,218.98 | 59,979 |
| 2025-03-20 | 1,315.00 | 1,335.00 | 1,315.00 | 1,318.00 | 1,213.45 | 18,059 |
| 2025-03-19 | 1,320.00 | 1,334.00 | 1,317.00 | 1,319.00 | 1,214.37 | 57,139 |
| 2025-03-18 | 1,335.00 | 1,336.00 | 1,315.00 | 1,320.00 | 1,215.29 | 79,356 |
| 2025-03-17 | 1,327.00 | 1,334.00 | 1,320.00 | 1,334.00 | 1,228.18 | 108,479 |
| 2025-03-14 | 1,318.00 | 1,326.00 | 1,315.00 | 1,323.00 | 1,218.06 | 125,468 |
| 2025-03-13 | 1,311.00 | 1,325.00 | 1,311.00 | 1,318.00 | 1,213.45 | 33,547 |
| 2025-03-12 | 1,310.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,213.45 | 61,389 |
| 2025-03-11 | 1,315.00 | 1,318.00 | 1,306.00 | 1,315.00 | 1,210.69 | 54,231 |
| 2025-03-10 | 1,300.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,210.69 | 73,670 |
| 2025-03-07 | 1,318.00 | 1,318.00 | 1,292.00 | 1,298.00 | 1,195.04 | 43,930 |
| 2025-03-06 | 1,310.00 | 1,321.00 | 1,306.00 | 1,306.00 | 1,202.40 | 35,800 |
| 2025-03-05 | 1,294.00 | 1,313.00 | 1,290.00 | 1,310.00 | 1,206.09 | 22,920 |
| 2025-03-04 | 1,303.00 | 1,308.00 | 1,290.00 | 1,306.00 | 1,202.40 | 77,931 |
| 2025-02-28 | 1,323.00 | 1,323.00 | 1,299.00 | 1,307.00 | 1,203.32 | 96,832 |
| 2025-02-27 | 1,330.00 | 1,339.00 | 1,314.00 | 1,330.00 | 1,224.50 | 147,574 |
| 2025-02-26 | 1,311.00 | 1,340.00 | 1,303.00 | 1,340.00 | 1,233.71 | 220,153 |
| 2025-02-25 | 1,312.00 | 1,330.00 | 1,297.00 | 1,312.00 | 1,207.93 | 110,227 |
| 2025-02-24 | 1,308.00 | 1,330.00 | 1,294.00 | 1,318.00 | 1,213.45 | 124,780 |
| 2025-02-21 | 1,344.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,215.29 | 612,237 |
| 2025-02-20 | 1,293.00 | 1,296.00 | 1,290.00 | 1,295.00 | 1,192.28 | 472,969 |
| 2025-02-19 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,187.67 | 167,039 |
| 2025-02-18 | 1,305.00 | 1,307.00 | 1,295.00 | 1,305.00 | 1,201.48 | 61,427 |
| 2025-02-17 | 1,275.00 | 1,308.00 | 1,275.00 | 1,308.00 | 1,204.25 | 122,741 |
| 2025-02-14 | 1,277.00 | 1,286.00 | 1,269.00 | 1,276.00 | 1,174.78 | 45,173 |
| 2025-02-13 | 1,277.00 | 1,293.00 | 1,270.00 | 1,277.00 | 1,175.70 | 75,835 |
| 2025-02-12 | 1,285.00 | 1,285.00 | 1,274.00 | 1,277.00 | 1,175.70 | 47,252 |
| 2025-02-11 | 1,277.00 | 1,285.00 | 1,269.00 | 1,285.00 | 1,183.07 | 43,454 |
| 2025-02-10 | 1,287.00 | 1,287.00 | 1,272.00 | 1,279.00 | 1,177.55 | 21,266 |
| 2025-02-07 | 1,278.00 | 1,291.00 | 1,274.00 | 1,289.00 | 1,186.75 | 54,909 |
| 2025-02-06 | 1,287.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,187.67 | 68,760 |
| 2025-02-05 | 1,260.00 | 1,290.00 | 1,260.00 | 1,286.00 | 1,183.99 | 72,163 |
| 2025-02-04 | 1,250.00 | 1,272.00 | 1,250.00 | 1,268.00 | 1,167.42 | 71,011 |
| 2025-02-03 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,150.85 | 107,979 |
| 2025-01-31 | 1,273.00 | 1,277.00 | 1,266.00 | 1,270.00 | 1,169.26 | 55,487 |
| 2025-01-24 | 1,276.00 | 1,287.00 | 1,271.00 | 1,277.00 | 1,175.70 | 56,551 |
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.