See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 073560.KQ stock page

Woorison F&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-232,235.002,255.002,215.002,215.001,802.25297,529
2021-11-222,190.002,235.002,190.002,215.001,802.25529,202
2021-11-192,180.002,215.002,140.002,215.001,802.25237,231
2021-11-182,195.002,200.002,155.002,175.001,769.70448,139
2021-11-172,220.002,225.002,180.002,205.001,794.11365,257
2021-11-162,300.002,310.002,205.002,220.001,806.32702,253
2021-11-152,325.002,330.002,295.002,305.001,875.48253,202
2021-11-122,350.002,350.002,305.002,320.001,887.68351,802
2021-11-112,315.002,335.002,300.002,335.001,899.89311,103
2021-11-102,345.002,345.002,295.002,320.001,887.68504,509
2021-11-092,330.002,345.002,315.002,345.001,908.02221,959
2021-11-082,315.002,330.002,280.002,325.001,891.75270,027
2021-11-052,365.002,370.002,295.002,315.001,883.61461,766
2021-11-042,320.002,395.002,320.002,370.001,928.36541,753
2021-11-032,325.002,335.002,300.002,310.001,879.55228,487
2021-11-022,300.002,345.002,300.002,325.001,891.75288,820
2021-11-012,315.002,320.002,280.002,300.001,871.41199,282
2021-10-292,350.002,355.002,295.002,315.001,883.61341,067
2021-10-282,390.002,410.002,330.002,335.001,899.89371,057
2021-10-272,385.002,425.002,370.002,390.001,944.64289,292
2021-10-262,365.002,400.002,365.002,385.001,940.57323,173
2021-10-252,370.002,375.002,345.002,370.001,928.36204,887
2021-10-222,320.002,375.002,315.002,350.001,912.09394,573
2021-10-212,335.002,340.002,295.002,320.001,887.68196,943
2021-10-202,325.002,370.002,305.002,330.001,895.82312,619
2021-10-192,350.002,360.002,290.002,340.001,903.96272,021
2021-10-182,325.002,375.002,305.002,345.001,908.02411,955
2021-10-152,305.002,320.002,265.002,305.001,875.48303,187
2021-10-142,245.002,305.002,240.002,300.001,871.41345,933
← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09150.0000 KRW
2024-12-2770.0000 KRW
2023-12-2725.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.