Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,760.00
+12.00 (0.69%)
At close: Feb 20, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,748.00 | 1,766.00 | 1,721.00 | 1,760.00 | 1,760.00 | 0.69% | 337,997 |
| Feb 19, 2026 | 1,744.00 | 1,750.00 | 1,715.00 | 1,748.00 | 1,748.00 | 0.23% | 270,876 |
| Feb 13, 2026 | 1,748.00 | 1,750.00 | 1,727.00 | 1,744.00 | 1,744.00 | -1.13% | 340,635 |
| Feb 12, 2026 | 1,743.00 | 1,766.00 | 1,740.00 | 1,764.00 | 1,764.00 | 1.32% | 159,122 |
| Feb 11, 2026 | 1,738.00 | 1,745.00 | 1,712.00 | 1,741.00 | 1,741.00 | 0.17% | 150,471 |
| Feb 10, 2026 | 1,732.00 | 1,756.00 | 1,727.00 | 1,738.00 | 1,738.00 | - | 207,419 |
| Feb 9, 2026 | 1,705.00 | 1,738.00 | 1,690.00 | 1,738.00 | 1,738.00 | 1.94% | 222,842 |
| Feb 6, 2026 | 1,686.00 | 1,706.00 | 1,627.00 | 1,705.00 | 1,705.00 | -0.64% | 207,457 |
| Feb 5, 2026 | 1,756.00 | 1,759.00 | 1,590.00 | 1,716.00 | 1,716.00 | -2.28% | 548,086 |
| Feb 4, 2026 | 1,686.00 | 1,798.00 | 1,675.00 | 1,756.00 | 1,756.00 | 5.09% | 1,067,744 |
| Feb 3, 2026 | 1,614.00 | 1,689.00 | 1,603.00 | 1,671.00 | 1,671.00 | 4.50% | 428,916 |
| Feb 2, 2026 | 1,627.00 | 1,659.00 | 1,591.00 | 1,599.00 | 1,599.00 | -2.62% | 250,513 |
| Jan 30, 2026 | 1,617.00 | 1,659.00 | 1,580.00 | 1,642.00 | 1,642.00 | 0.86% | 459,768 |
| Jan 29, 2026 | 1,617.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.18% | 256,714 |
| Jan 28, 2026 | 1,636.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | -1.04% | 470,047 |
| Jan 27, 2026 | 1,675.00 | 1,676.00 | 1,623.00 | 1,642.00 | 1,642.00 | -0.85% | 576,477 |
| Jan 26, 2026 | 1,554.00 | 1,656.00 | 1,545.00 | 1,656.00 | 1,656.00 | 10.33% | 1,340,027 |
| Jan 23, 2026 | 1,500.00 | 1,505.00 | 1,487.00 | 1,501.00 | 1,501.00 | 0.07% | 82,278 |
| Jan 22, 2026 | 1,498.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.13% | 53,491 |
| Jan 21, 2026 | 1,488.00 | 1,503.00 | 1,485.00 | 1,498.00 | 1,498.00 | -0.33% | 76,233 |
| Jan 20, 2026 | 1,490.00 | 1,512.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.33% | 91,606 |
| Jan 19, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,498.00 | 1,498.00 | 0.20% | 122,323 |
| Jan 16, 2026 | 1,502.00 | 1,512.00 | 1,467.00 | 1,495.00 | 1,495.00 | -1.45% | 158,340 |
| Jan 15, 2026 | 1,513.00 | 1,529.00 | 1,495.00 | 1,517.00 | 1,517.00 | -0.52% | 73,277 |
| Jan 14, 2026 | 1,504.00 | 1,527.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.53% | 96,898 |
| Jan 13, 2026 | 1,501.00 | 1,528.00 | 1,501.00 | 1,517.00 | 1,517.00 | 0.33% | 200,502 |
| Jan 12, 2026 | 1,490.00 | 1,512.00 | 1,483.00 | 1,512.00 | 1,512.00 | 1.00% | 197,043 |
| Jan 9, 2026 | 1,447.00 | 1,497.00 | 1,445.00 | 1,497.00 | 1,497.00 | 2.67% | 102,192 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.61% | 85,351 |
| Jan 7, 2026 | 1,466.00 | 1,480.00 | 1,449.00 | 1,467.00 | 1,467.00 | -0.14% | 83,741 |
| Jan 6, 2026 | 1,484.00 | 1,495.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.01% | 102,051 |
| Jan 5, 2026 | 1,514.00 | 1,514.00 | 1,476.00 | 1,484.00 | 1,484.00 | -1.92% | 113,655 |
| Jan 2, 2026 | 1,515.00 | 1,515.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.20% | 33,373 |
| Dec 30, 2025 | 1,523.00 | 1,529.00 | 1,505.00 | 1,510.00 | 1,510.00 | -1.18% | 31,129 |
| Dec 29, 2025 | 1,568.00 | 1,568.00 | 1,512.00 | 1,528.00 | 1,528.00 | -2.55% | 139,368 |
| Dec 26, 2025 | 1,550.00 | 1,571.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.23% | 64,347 |
| Dec 24, 2025 | 1,538.00 | 1,552.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.52% | 50,265 |
| Dec 23, 2025 | 1,565.00 | 1,581.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.53% | 78,510 |
| Dec 22, 2025 | 1,586.00 | 1,589.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 74,326 |
| Dec 19, 2025 | 1,560.00 | 1,587.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.76% | 87,150 |
| Dec 18, 2025 | 1,548.00 | 1,574.00 | 1,543.00 | 1,573.00 | 1,573.00 | 0.58% | 51,713 |
| Dec 17, 2025 | 1,566.00 | 1,578.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.70% | 122,305 |
| Dec 16, 2025 | 1,597.00 | 1,597.00 | 1,566.00 | 1,575.00 | 1,575.00 | -0.57% | 103,341 |
| Dec 15, 2025 | 1,569.00 | 1,596.00 | 1,550.00 | 1,584.00 | 1,584.00 | 0.96% | 175,120 |
| Dec 12, 2025 | 1,571.00 | 1,576.00 | 1,554.00 | 1,569.00 | 1,569.00 | -0.13% | 137,316 |
| Dec 11, 2025 | 1,551.00 | 1,575.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.03% | 141,663 |
| Dec 10, 2025 | 1,558.00 | 1,558.00 | 1,542.00 | 1,555.00 | 1,555.00 | -0.13% | 130,988 |
| Dec 9, 2025 | 1,552.00 | 1,565.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.13% | 91,627 |
| Dec 8, 2025 | 1,548.00 | 1,570.00 | 1,538.00 | 1,559.00 | 1,559.00 | 0.71% | 190,868 |
| Dec 5, 2025 | 1,550.00 | 1,559.00 | 1,531.00 | 1,548.00 | 1,548.00 | -0.13% | 107,237 |