Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,395.00 | 1,411.00 | 1,344.00 | 1,405.00 | 1,223.36 | 96,750 |
| 2024-10-25 | 1,384.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,219.00 | 46,433 |
| 2024-10-24 | 1,388.00 | 1,402.00 | 1,388.00 | 1,396.00 | 1,215.52 | 26,475 |
| 2024-10-23 | 1,386.00 | 1,405.00 | 1,379.00 | 1,403.00 | 1,221.62 | 131,770 |
| 2024-10-22 | 1,394.00 | 1,398.00 | 1,382.00 | 1,394.00 | 1,213.78 | 32,498 |
| 2024-10-21 | 1,385.00 | 1,400.00 | 1,385.00 | 1,397.00 | 1,216.39 | 21,907 |
| 2024-10-18 | 1,388.00 | 1,402.00 | 1,384.00 | 1,400.00 | 1,219.00 | 50,786 |
| 2024-10-17 | 1,383.00 | 1,403.00 | 1,383.00 | 1,396.00 | 1,215.52 | 81,010 |
| 2024-10-16 | 1,380.00 | 1,397.00 | 1,370.00 | 1,397.00 | 1,216.39 | 98,290 |
| 2024-10-15 | 1,353.00 | 1,388.00 | 1,352.00 | 1,386.00 | 1,206.81 | 245,962 |
| 2024-10-14 | 1,354.00 | 1,370.00 | 1,350.00 | 1,353.00 | 1,178.08 | 62,158 |
| 2024-10-11 | 1,359.00 | 1,368.00 | 1,348.00 | 1,354.00 | 1,178.95 | 53,261 |
| 2024-10-10 | 1,365.00 | 1,380.00 | 1,340.00 | 1,359.00 | 1,183.31 | 60,328 |
| 2024-10-08 | 1,355.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,191.14 | 73,577 |
| 2024-10-07 | 1,353.00 | 1,369.00 | 1,346.00 | 1,369.00 | 1,192.01 | 32,777 |
| 2024-10-04 | 1,340.00 | 1,357.00 | 1,333.00 | 1,354.00 | 1,178.95 | 29,068 |
| 2024-10-02 | 1,349.00 | 1,358.00 | 1,339.00 | 1,340.00 | 1,166.76 | 64,672 |
| 2024-09-30 | 1,375.00 | 1,391.00 | 1,346.00 | 1,363.00 | 1,186.79 | 50,159 |
| 2024-09-27 | 1,379.00 | 1,392.00 | 1,362.00 | 1,377.00 | 1,198.98 | 103,509 |
| 2024-09-26 | 1,375.00 | 1,383.00 | 1,366.00 | 1,378.00 | 1,199.85 | 139,533 |
| 2024-09-25 | 1,367.00 | 1,382.00 | 1,357.00 | 1,375.00 | 1,197.24 | 164,296 |
| 2024-09-24 | 1,345.00 | 1,398.00 | 1,345.00 | 1,366.00 | 1,189.40 | 227,819 |
| 2024-09-23 | 1,356.00 | 1,367.00 | 1,350.00 | 1,356.00 | 1,180.69 | 158,051 |
| 2024-09-20 | 1,342.00 | 1,365.00 | 1,342.00 | 1,360.00 | 1,184.18 | 182,126 |
| 2024-09-19 | 1,333.00 | 1,342.00 | 1,318.00 | 1,342.00 | 1,168.50 | 134,092 |
| 2024-09-13 | 1,322.00 | 1,336.00 | 1,313.00 | 1,333.00 | 1,160.67 | 60,765 |
| 2024-09-12 | 1,279.00 | 1,327.00 | 1,278.00 | 1,322.00 | 1,151.09 | 117,546 |
| 2024-09-11 | 1,248.00 | 1,281.00 | 1,244.00 | 1,276.00 | 1,111.04 | 84,447 |
| 2024-09-10 | 1,263.00 | 1,263.00 | 1,239.00 | 1,259.00 | 1,096.23 | 65,232 |
| 2024-09-09 | 1,222.00 | 1,264.00 | 1,213.00 | 1,260.00 | 1,097.10 | 75,496 |
| 2024-09-06 | 1,273.00 | 1,290.00 | 1,256.00 | 1,264.00 | 1,100.59 | 62,688 |
| 2024-09-05 | 1,289.00 | 1,304.00 | 1,274.00 | 1,288.00 | 1,121.48 | 60,541 |
| 2024-09-04 | 1,307.00 | 1,308.00 | 1,287.00 | 1,289.00 | 1,122.36 | 104,743 |
| 2024-09-03 | 1,331.00 | 1,339.00 | 1,325.00 | 1,327.00 | 1,155.44 | 60,924 |
| 2024-09-02 | 1,327.00 | 1,340.00 | 1,323.00 | 1,332.00 | 1,159.80 | 125,589 |
| 2024-08-30 | 1,320.00 | 1,328.00 | 1,314.00 | 1,328.00 | 1,156.31 | 47,398 |
| 2024-08-29 | 1,314.00 | 1,324.00 | 1,302.00 | 1,320.00 | 1,149.35 | 63,575 |
| 2024-08-28 | 1,334.00 | 1,339.00 | 1,312.00 | 1,316.00 | 1,145.86 | 93,958 |
| 2024-08-27 | 1,302.00 | 1,338.00 | 1,302.00 | 1,338.00 | 1,165.02 | 111,238 |
| 2024-08-26 | 1,303.00 | 1,307.00 | 1,293.00 | 1,306.00 | 1,137.16 | 43,176 |
| 2024-08-23 | 1,304.00 | 1,314.00 | 1,300.00 | 1,308.00 | 1,138.90 | 55,360 |
| 2024-08-22 | 1,323.00 | 1,323.00 | 1,304.00 | 1,317.00 | 1,146.74 | 48,308 |
| 2024-08-21 | 1,312.00 | 1,328.00 | 1,303.00 | 1,323.00 | 1,151.96 | 59,526 |
| 2024-08-20 | 1,302.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,151.09 | 127,810 |
| 2024-08-19 | 1,320.00 | 1,322.00 | 1,304.00 | 1,312.00 | 1,142.38 | 84,209 |
| 2024-08-16 | 1,330.00 | 1,330.00 | 1,301.00 | 1,318.00 | 1,147.61 | 296,988 |
| 2024-08-14 | 1,270.00 | 1,290.00 | 1,267.00 | 1,290.00 | 1,123.23 | 240,985 |
| 2024-08-13 | 1,270.00 | 1,280.00 | 1,255.00 | 1,264.00 | 1,100.59 | 91,891 |
| 2024-08-12 | 1,279.00 | 1,281.00 | 1,260.00 | 1,272.00 | 1,107.55 | 112,230 |
| 2024-08-09 | 1,250.00 | 1,282.00 | 1,250.00 | 1,277.00 | 1,111.91 | 53,904 |
| 2024-08-08 | 1,253.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,088.40 | 87,003 |
| 2024-08-07 | 1,203.00 | 1,276.00 | 1,203.00 | 1,269.00 | 1,104.94 | 242,186 |
| 2024-08-06 | 1,147.00 | 1,242.00 | 1,147.00 | 1,225.00 | 1,066.63 | 374,269 |
| 2024-08-05 | 1,315.00 | 1,329.00 | 1,137.00 | 1,199.00 | 1,043.99 | 530,564 |
| 2024-08-02 | 1,365.00 | 1,367.00 | 1,313.00 | 1,332.00 | 1,159.80 | 218,435 |
| 2024-08-01 | 1,370.00 | 1,387.00 | 1,370.00 | 1,376.00 | 1,198.11 | 39,680 |
| 2024-07-31 | 1,380.00 | 1,385.00 | 1,360.00 | 1,376.00 | 1,198.11 | 153,660 |
| 2024-07-30 | 1,410.00 | 1,410.00 | 1,368.00 | 1,380.00 | 1,201.59 | 166,585 |
| 2024-07-29 | 1,420.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,227.71 | 87,742 |
| 2024-07-26 | 1,425.00 | 1,433.00 | 1,338.00 | 1,429.00 | 1,244.26 | 194,564 |
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.