Woorison F&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | 111,898 |
| 2026-10-16 | 1,464.00 | 1,502.00 | 1,464.00 | 1,494.00 | 1,494.00 | 36,956 |
| 2026-10-15 | 1,480.00 | 1,480.00 | 1,440.00 | 1,459.00 | 1,459.00 | 259,994 |
| 2026-10-14 | 1,493.00 | 1,498.00 | 1,482.00 | 1,487.00 | 1,487.00 | 59,440 |
| 2026-10-13 | 1,480.00 | 1,505.00 | 1,455.00 | 1,483.00 | 1,483.00 | 129,054 |
| 2026-10-12 | 1,505.00 | 1,514.00 | 1,485.00 | 1,485.00 | 1,485.00 | 301,532 |
| 2026-10-08 | 1,506.00 | 1,513.00 | 1,504.00 | 1,505.00 | 1,505.00 | 34,916 |
| 2026-10-07 | 1,514.00 | 1,517.00 | 1,504.00 | 1,507.00 | 1,507.00 | 25,338 |
| 2026-10-06 | 1,505.00 | 1,517.00 | 1,504.00 | 1,510.00 | 1,510.00 | 36,225 |
| 2026-10-02 | 1,501.00 | 1,517.00 | 1,500.00 | 1,508.00 | 1,508.00 | 56,074 |
| 2026-10-01 | 1,496.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,508.00 | 45,999 |
| 2026-09-30 | 1,520.00 | 1,520.00 | 1,494.00 | 1,500.00 | 1,500.00 | 145,897 |
| 2026-09-29 | 1,520.00 | 1,530.00 | 1,508.00 | 1,520.00 | 1,520.00 | 146,202 |
| 2026-09-28 | 1,523.00 | 1,535.00 | 1,510.00 | 1,531.00 | 1,531.00 | 73,060 |
| 2026-09-23 | 1,525.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 56,052 |
| 2026-09-22 | 1,524.00 | 1,532.00 | 1,516.00 | 1,523.00 | 1,523.00 | 58,843 |
| 2026-09-21 | 1,530.00 | 1,540.00 | 1,521.00 | 1,534.00 | 1,534.00 | 80,107 |
| 2026-09-18 | 1,539.00 | 1,546.00 | 1,525.00 | 1,540.00 | 1,540.00 | 18,779 |
| 2026-09-17 | 1,531.00 | 1,540.00 | 1,521.00 | 1,540.00 | 1,540.00 | 36,663 |
| 2026-09-16 | 1,523.00 | 1,537.00 | 1,520.00 | 1,537.00 | 1,537.00 | 47,877 |
| 2026-09-15 | 1,533.00 | 1,545.00 | 1,523.00 | 1,523.00 | 1,523.00 | 41,892 |
| 2026-09-14 | 1,525.00 | 1,543.00 | 1,523.00 | 1,533.00 | 1,533.00 | 70,096 |
| 2026-09-11 | 1,538.00 | 1,539.00 | 1,526.00 | 1,535.00 | 1,535.00 | 12,596 |
| 2026-09-10 | 1,533.00 | 1,539.00 | 1,521.00 | 1,538.00 | 1,538.00 | 25,241 |
| 2026-09-09 | 1,522.00 | 1,543.00 | 1,522.00 | 1,534.00 | 1,534.00 | 64,273 |
| 2026-09-08 | 1,531.00 | 1,538.00 | 1,521.00 | 1,534.00 | 1,534.00 | 30,641 |
| 2026-09-07 | 1,523.00 | 1,539.00 | 1,522.00 | 1,535.00 | 1,535.00 | 17,976 |
| 2026-09-04 | 1,518.00 | 1,539.00 | 1,518.00 | 1,536.00 | 1,536.00 | 42,671 |
| 2026-09-03 | 1,518.00 | 1,534.00 | 1,517.00 | 1,530.00 | 1,530.00 | 46,947 |
| 2026-09-02 | 1,511.00 | 1,521.00 | 1,510.00 | 1,518.00 | 1,518.00 | 45,328 |
| 2026-09-01 | 1,511.00 | 1,528.00 | 1,510.00 | 1,519.00 | 1,519.00 | 134,558 |
| 2026-08-31 | 1,526.00 | 1,526.00 | 1,501.00 | 1,520.00 | 1,520.00 | 136,877 |
| 2026-08-28 | 1,512.00 | 1,529.00 | 1,506.00 | 1,527.00 | 1,527.00 | 65,656 |
| 2026-08-27 | 1,541.00 | 1,547.00 | 1,511.00 | 1,525.00 | 1,525.00 | 137,180 |
| 2026-08-26 | 1,537.00 | 1,544.00 | 1,519.00 | 1,540.00 | 1,540.00 | 95,715 |
| 2026-08-25 | 1,522.00 | 1,545.00 | 1,516.00 | 1,538.00 | 1,538.00 | 62,172 |
| 2026-08-24 | 1,521.00 | 1,535.00 | 1,514.00 | 1,534.00 | 1,534.00 | 48,286 |
| 2026-08-21 | 1,530.00 | 1,542.00 | 1,509.00 | 1,526.00 | 1,526.00 | 96,340 |
| 2026-08-20 | 1,516.00 | 1,543.00 | 1,512.00 | 1,543.00 | 1,543.00 | 53,340 |
| 2026-08-19 | 1,551.00 | 1,553.00 | 1,505.00 | 1,524.00 | 1,524.00 | 184,368 |
| 2026-08-18 | 1,571.00 | 1,590.00 | 1,537.00 | 1,551.00 | 1,551.00 | 383,437 |
| 2026-08-14 | 1,526.00 | 1,558.00 | 1,523.00 | 1,555.00 | 1,555.00 | 139,810 |
| 2026-08-13 | 1,550.00 | 1,551.00 | 1,511.00 | 1,528.00 | 1,528.00 | 71,167 |
| 2026-08-12 | 1,525.00 | 1,564.00 | 1,525.00 | 1,550.00 | 1,550.00 | 89,018 |
| 2026-08-11 | 1,507.00 | 1,541.00 | 1,507.00 | 1,538.00 | 1,538.00 | 113,051 |
| 2026-08-10 | 1,509.00 | 1,516.00 | 1,490.00 | 1,515.00 | 1,515.00 | 47,612 |
| 2026-08-07 | 1,475.00 | 1,510.00 | 1,473.00 | 1,509.00 | 1,509.00 | 188,729 |
| 2026-08-06 | 1,479.00 | 1,487.00 | 1,463.00 | 1,475.00 | 1,475.00 | 64,858 |
| 2026-08-05 | 1,489.00 | 1,499.00 | 1,475.00 | 1,486.00 | 1,486.00 | 135,249 |
| 2026-08-04 | 1,468.00 | 1,490.00 | 1,462.00 | 1,490.00 | 1,490.00 | 129,394 |
| 2026-08-03 | 1,463.00 | 1,492.00 | 1,463.00 | 1,475.00 | 1,475.00 | 27,336 |
| 2026-07-31 | 1,461.00 | 1,492.00 | 1,444.00 | 1,492.00 | 1,492.00 | 166,788 |
| 2026-07-30 | 1,415.00 | 1,470.00 | 1,415.00 | 1,450.00 | 1,450.00 | 215,377 |
| 2026-07-29 | 1,448.00 | 1,488.00 | 1,360.00 | 1,444.00 | 1,444.00 | 262,463 |
| 2026-07-28 | 1,480.00 | 1,487.00 | 1,440.00 | 1,454.00 | 1,454.00 | 292,879 |
| 2026-07-27 | 1,502.00 | 1,509.00 | 1,480.00 | 1,495.00 | 1,495.00 | 131,026 |
| 2026-07-24 | 1,495.00 | 1,520.00 | 1,485.00 | 1,508.00 | 1,508.00 | 166,783 |
| 2026-07-23 | 1,481.00 | 1,519.00 | 1,481.00 | 1,516.00 | 1,516.00 | 101,890 |
| 2026-07-22 | 1,506.00 | 1,513.00 | 1,470.00 | 1,485.00 | 1,485.00 | 288,751 |
| 2026-07-21 | 1,490.00 | 1,535.00 | 1,486.00 | 1,513.00 | 1,513.00 | 122,968 |
Page 1 of 21 · 1,223 trading daysOlder →
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.