Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,278.00 | 1,288.00 | 1,273.00 | 1,277.00 | 1,175.70 | 47,971 |
| 2025-01-22 | 1,292.00 | 1,297.00 | 1,266.00 | 1,291.00 | 1,188.59 | 44,101 |
| 2025-01-21 | 1,287.00 | 1,297.00 | 1,282.00 | 1,290.00 | 1,187.67 | 26,527 |
| 2025-01-20 | 1,282.00 | 1,301.00 | 1,279.00 | 1,288.00 | 1,185.83 | 41,617 |
| 2025-01-17 | 1,280.00 | 1,285.00 | 1,273.00 | 1,279.00 | 1,177.55 | 25,161 |
| 2025-01-16 | 1,275.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,178.47 | 80,640 |
| 2025-01-15 | 1,265.00 | 1,281.00 | 1,265.00 | 1,278.00 | 1,176.63 | 24,334 |
| 2025-01-14 | 1,267.00 | 1,281.00 | 1,261.00 | 1,281.00 | 1,179.39 | 41,808 |
| 2025-01-13 | 1,270.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,169.26 | 70,074 |
| 2025-01-10 | 1,259.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,169.26 | 30,723 |
| 2025-01-09 | 1,270.00 | 1,272.00 | 1,255.00 | 1,264.00 | 1,163.74 | 57,080 |
| 2025-01-08 | 1,274.00 | 1,285.00 | 1,268.00 | 1,273.00 | 1,172.02 | 66,718 |
| 2025-01-07 | 1,285.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,178.47 | 40,958 |
| 2025-01-06 | 1,262.00 | 1,292.00 | 1,262.00 | 1,285.00 | 1,183.07 | 55,530 |
| 2025-01-03 | 1,252.00 | 1,275.00 | 1,252.00 | 1,270.00 | 1,169.26 | 38,444 |
| 2025-01-02 | 1,249.00 | 1,265.00 | 1,244.00 | 1,258.00 | 1,158.21 | 30,968 |
| 2024-12-30 | 1,265.00 | 1,265.00 | 1,242.00 | 1,249.00 | 1,149.93 | 61,160 |
| 2024-12-27 | 1,255.00 | 1,291.00 | 1,252.00 | 1,253.00 | 1,153.61 | 86,794 |
| 2024-12-26 | 1,280.00 | 1,300.00 | 1,278.00 | 1,290.00 | 1,123.23 | 107,392 |
| 2024-12-24 | 1,290.00 | 1,301.00 | 1,274.00 | 1,279.00 | 1,113.65 | 232,365 |
| 2024-12-23 | 1,282.00 | 1,298.00 | 1,282.00 | 1,290.00 | 1,123.23 | 77,880 |
| 2024-12-20 | 1,291.00 | 1,311.00 | 1,270.00 | 1,278.00 | 1,112.78 | 75,270 |
| 2024-12-19 | 1,300.00 | 1,310.00 | 1,290.00 | 1,293.00 | 1,125.84 | 68,250 |
| 2024-12-18 | 1,314.00 | 1,329.00 | 1,312.00 | 1,320.00 | 1,149.35 | 52,912 |
| 2024-12-17 | 1,321.00 | 1,335.00 | 1,310.00 | 1,329.00 | 1,157.18 | 119,826 |
| 2024-12-16 | 1,323.00 | 1,338.00 | 1,315.00 | 1,320.00 | 1,149.35 | 71,711 |
| 2024-12-13 | 1,288.00 | 1,330.00 | 1,281.00 | 1,330.00 | 1,158.05 | 117,969 |
| 2024-12-12 | 1,282.00 | 1,303.00 | 1,278.00 | 1,288.00 | 1,121.48 | 94,293 |
| 2024-12-11 | 1,245.00 | 1,300.00 | 1,245.00 | 1,294.00 | 1,126.71 | 123,829 |
| 2024-12-10 | 1,201.00 | 1,248.00 | 1,201.00 | 1,245.00 | 1,084.04 | 100,838 |
| 2024-12-09 | 1,255.00 | 1,255.00 | 1,184.00 | 1,203.00 | 1,047.47 | 285,347 |
| 2024-12-06 | 1,288.00 | 1,295.00 | 1,257.00 | 1,262.00 | 1,098.85 | 100,320 |
| 2024-12-05 | 1,300.00 | 1,311.00 | 1,279.00 | 1,295.00 | 1,127.58 | 126,014 |
| 2024-12-04 | 1,305.00 | 1,315.00 | 1,289.00 | 1,301.00 | 1,132.80 | 43,621 |
| 2024-12-03 | 1,260.00 | 1,319.00 | 1,260.00 | 1,319.00 | 1,148.48 | 143,360 |
| 2024-12-02 | 1,303.00 | 1,320.00 | 1,282.00 | 1,282.00 | 1,116.26 | 127,969 |
| 2024-11-29 | 1,327.00 | 1,327.00 | 1,310.00 | 1,324.00 | 1,152.83 | 28,806 |
| 2024-11-28 | 1,331.00 | 1,343.00 | 1,311.00 | 1,327.00 | 1,155.44 | 75,306 |
| 2024-11-27 | 1,339.00 | 1,341.00 | 1,328.00 | 1,335.00 | 1,162.41 | 65,594 |
| 2024-11-26 | 1,355.00 | 1,364.00 | 1,331.00 | 1,339.00 | 1,165.89 | 193,779 |
| 2024-11-25 | 1,357.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,184.18 | 59,320 |
| 2024-11-22 | 1,350.00 | 1,367.00 | 1,343.00 | 1,362.00 | 1,185.92 | 56,844 |
| 2024-11-21 | 1,371.00 | 1,371.00 | 1,338.00 | 1,360.00 | 1,184.18 | 62,699 |
| 2024-11-20 | 1,318.00 | 1,375.00 | 1,316.00 | 1,375.00 | 1,197.24 | 180,171 |
| 2024-11-19 | 1,322.00 | 1,340.00 | 1,307.00 | 1,330.00 | 1,158.05 | 41,924 |
| 2024-11-18 | 1,316.00 | 1,335.00 | 1,308.00 | 1,322.00 | 1,151.09 | 64,751 |
| 2024-11-15 | 1,294.00 | 1,330.00 | 1,284.00 | 1,330.00 | 1,158.05 | 128,021 |
| 2024-11-14 | 1,278.00 | 1,308.00 | 1,267.00 | 1,306.00 | 1,137.16 | 218,788 |
| 2024-11-13 | 1,330.00 | 1,347.00 | 1,280.00 | 1,291.00 | 1,124.10 | 263,347 |
| 2024-11-12 | 1,383.00 | 1,391.00 | 1,331.00 | 1,337.00 | 1,164.15 | 112,283 |
| 2024-11-11 | 1,400.00 | 1,400.00 | 1,376.00 | 1,399.00 | 1,218.13 | 58,582 |
| 2024-11-08 | 1,401.00 | 1,418.00 | 1,385.00 | 1,403.00 | 1,221.62 | 32,132 |
| 2024-11-07 | 1,399.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,221.62 | 29,123 |
| 2024-11-06 | 1,410.00 | 1,433.00 | 1,390.00 | 1,411.00 | 1,228.58 | 181,526 |
| 2024-11-05 | 1,408.00 | 1,423.00 | 1,384.00 | 1,423.00 | 1,239.03 | 69,428 |
| 2024-11-04 | 1,391.00 | 1,409.00 | 1,388.00 | 1,407.00 | 1,225.10 | 92,244 |
| 2024-11-01 | 1,398.00 | 1,402.00 | 1,377.00 | 1,395.00 | 1,214.65 | 55,122 |
| 2024-10-31 | 1,397.00 | 1,472.00 | 1,365.00 | 1,404.00 | 1,222.49 | 1,191,771 |
| 2024-10-30 | 1,390.00 | 1,413.00 | 1,385.00 | 1,397.00 | 1,216.39 | 48,923 |
| 2024-10-29 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,219.00 | 39,562 |
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.