Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,699.00
-11.00 (-0.64%)
At close: Mar 12, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,676.00 | 1,705.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.65% | 101,967 |
| Mar 12, 2026 | 1,710.00 | 1,720.00 | 1,671.00 | 1,699.00 | 1,699.00 | -0.64% | 188,279 |
| Mar 11, 2026 | 1,726.00 | 1,729.00 | 1,681.00 | 1,710.00 | 1,710.00 | -0.93% | 202,137 |
| Mar 10, 2026 | 1,736.00 | 1,788.00 | 1,696.00 | 1,726.00 | 1,726.00 | -0.52% | 230,140 |
| Mar 9, 2026 | 1,706.00 | 1,753.00 | 1,699.00 | 1,735.00 | 1,735.00 | -8.25% | 578,099 |
| Mar 6, 2026 | 1,891.00 | 1,910.00 | 1,850.00 | 1,891.00 | 1,741.00 | -1.05% | 749,892 |
| Mar 5, 2026 | 1,840.00 | 1,913.00 | 1,840.00 | 1,911.00 | 1,759.41 | 5.64% | 876,698 |
| Mar 4, 2026 | 1,856.00 | 1,857.00 | 1,740.00 | 1,809.00 | 1,665.50 | -3.21% | 893,442 |
| Mar 3, 2026 | 1,890.00 | 1,925.00 | 1,850.00 | 1,869.00 | 1,720.75 | -2.45% | 635,713 |
| Feb 27, 2026 | 1,890.00 | 1,917.00 | 1,884.00 | 1,916.00 | 1,764.02 | 0.37% | 255,137 |
| Feb 26, 2026 | 1,960.00 | 1,970.00 | 1,890.00 | 1,909.00 | 1,757.57 | -2.45% | 847,329 |
| Feb 25, 2026 | 1,995.00 | 2,040.00 | 1,950.00 | 1,957.00 | 1,801.76 | -3.36% | 1,050,526 |
| Feb 24, 2026 | 2,080.00 | 2,080.00 | 1,955.00 | 2,025.00 | 1,864.37 | -4.93% | 1,636,892 |
| Feb 23, 2026 | 1,870.00 | 2,150.00 | 1,870.00 | 2,130.00 | 1,961.04 | 21.02% | 4,370,370 |
| Feb 20, 2026 | 1,748.00 | 1,766.00 | 1,721.00 | 1,760.00 | 1,620.39 | 0.69% | 337,997 |
| Feb 19, 2026 | 1,744.00 | 1,750.00 | 1,715.00 | 1,748.00 | 1,609.34 | 0.23% | 271,376 |
| Feb 13, 2026 | 1,748.00 | 1,750.00 | 1,727.00 | 1,744.00 | 1,605.66 | -1.13% | 341,129 |
| Feb 12, 2026 | 1,743.00 | 1,766.00 | 1,740.00 | 1,764.00 | 1,624.07 | 1.32% | 180,334 |
| Feb 11, 2026 | 1,738.00 | 1,745.00 | 1,712.00 | 1,741.00 | 1,602.90 | 0.17% | 150,471 |
| Feb 10, 2026 | 1,732.00 | 1,756.00 | 1,727.00 | 1,738.00 | 1,600.14 | - | 207,419 |
| Feb 9, 2026 | 1,705.00 | 1,738.00 | 1,690.00 | 1,738.00 | 1,600.14 | 1.94% | 223,065 |
| Feb 6, 2026 | 1,686.00 | 1,706.00 | 1,627.00 | 1,705.00 | 1,569.75 | -0.64% | 207,466 |
| Feb 5, 2026 | 1,756.00 | 1,759.00 | 1,590.00 | 1,716.00 | 1,579.88 | -2.28% | 548,086 |
| Feb 4, 2026 | 1,686.00 | 1,798.00 | 1,675.00 | 1,756.00 | 1,616.71 | 5.09% | 1,074,661 |
| Feb 3, 2026 | 1,614.00 | 1,689.00 | 1,603.00 | 1,671.00 | 1,538.45 | 4.50% | 428,916 |
| Feb 2, 2026 | 1,627.00 | 1,659.00 | 1,591.00 | 1,599.00 | 1,472.16 | -2.62% | 250,643 |
| Jan 30, 2026 | 1,617.00 | 1,659.00 | 1,580.00 | 1,642.00 | 1,511.75 | 0.86% | 462,339 |
| Jan 29, 2026 | 1,617.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,498.86 | 0.18% | 256,734 |
| Jan 28, 2026 | 1,636.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,496.10 | -1.04% | 470,278 |
| Jan 27, 2026 | 1,675.00 | 1,676.00 | 1,623.00 | 1,642.00 | 1,511.75 | -0.85% | 577,788 |
| Jan 26, 2026 | 1,554.00 | 1,656.00 | 1,545.00 | 1,656.00 | 1,524.64 | 10.33% | 1,340,027 |
| Jan 23, 2026 | 1,500.00 | 1,505.00 | 1,487.00 | 1,501.00 | 1,381.94 | 0.07% | 82,278 |
| Jan 22, 2026 | 1,498.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,381.02 | 0.13% | 53,491 |
| Jan 21, 2026 | 1,488.00 | 1,503.00 | 1,485.00 | 1,498.00 | 1,379.17 | -0.33% | 76,663 |
| Jan 20, 2026 | 1,490.00 | 1,512.00 | 1,486.00 | 1,503.00 | 1,383.78 | 0.33% | 91,606 |
| Jan 19, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,498.00 | 1,379.17 | 0.20% | 124,232 |
| Jan 16, 2026 | 1,502.00 | 1,512.00 | 1,467.00 | 1,495.00 | 1,376.41 | -1.45% | 158,716 |
| Jan 15, 2026 | 1,513.00 | 1,529.00 | 1,495.00 | 1,517.00 | 1,396.67 | -0.52% | 73,277 |
| Jan 14, 2026 | 1,504.00 | 1,527.00 | 1,503.00 | 1,525.00 | 1,404.03 | 0.53% | 96,898 |
| Jan 13, 2026 | 1,501.00 | 1,528.00 | 1,501.00 | 1,517.00 | 1,396.67 | 0.33% | 201,534 |
| Jan 12, 2026 | 1,490.00 | 1,512.00 | 1,483.00 | 1,512.00 | 1,392.06 | 1.00% | 197,143 |
| Jan 9, 2026 | 1,447.00 | 1,497.00 | 1,445.00 | 1,497.00 | 1,378.25 | 2.67% | 102,217 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,342.35 | -0.61% | 85,351 |
| Jan 7, 2026 | 1,466.00 | 1,480.00 | 1,449.00 | 1,467.00 | 1,350.63 | -0.14% | 83,841 |
| Jan 6, 2026 | 1,484.00 | 1,495.00 | 1,460.00 | 1,469.00 | 1,352.47 | -1.01% | 102,053 |
| Jan 5, 2026 | 1,514.00 | 1,514.00 | 1,476.00 | 1,484.00 | 1,366.28 | -1.92% | 113,655 |
| Jan 2, 2026 | 1,515.00 | 1,515.00 | 1,505.00 | 1,513.00 | 1,392.98 | 0.20% | 33,373 |
| Dec 30, 2025 | 1,523.00 | 1,529.00 | 1,505.00 | 1,510.00 | 1,390.22 | -1.18% | 31,129 |
| Dec 29, 2025 | 1,568.00 | 1,568.00 | 1,512.00 | 1,528.00 | 1,406.79 | -2.55% | 139,368 |
| Dec 26, 2025 | 1,550.00 | 1,571.00 | 1,550.00 | 1,568.00 | 1,443.62 | 1.23% | 64,370 |