Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,627.00
-5.00 (-0.31%)
At close: Aug 26, 2025, 3:30 PM KST

Woorison F&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,605.001,631.001,590.001,611.00-0.37%390,314
Aug 27, 20251,612.001,625.001,585.001,605.00--1.35%267,258
Aug 26, 20251,631.001,637.001,609.001,627.00--0.31%474,718
Aug 25, 20251,632.001,645.001,616.001,632.00--0.24%351,304
Aug 22, 20251,615.001,647.001,610.001,636.00-1.05%666,668
Aug 21, 20251,570.001,622.001,564.001,619.00-3.12%597,279
Aug 20, 20251,554.001,572.001,530.001,570.00-0.90%237,535
Aug 19, 20251,499.001,562.001,497.001,556.00-3.80%221,711
Aug 18, 20251,540.001,540.001,498.001,499.00--2.91%124,050
Aug 14, 20251,554.001,554.001,532.001,544.00--0.64%121,949
Aug 13, 20251,524.001,563.001,524.001,554.00-1.97%394,204
Aug 12, 20251,522.001,533.001,516.001,524.00--0.13%66,348
Aug 11, 20251,525.001,533.001,502.001,526.00--0.26%114,068
Aug 8, 20251,530.001,537.001,515.001,530.00-0.13%103,708
Aug 7, 20251,521.001,533.001,520.001,528.00-0.07%97,895
Aug 6, 20251,480.001,527.001,477.001,527.00-2.35%178,068
Aug 5, 20251,480.001,496.001,478.001,492.00-0.88%71,355
Aug 4, 20251,475.001,482.001,453.001,479.00-0.41%146,140
Aug 1, 20251,509.001,509.001,458.001,473.00--2.32%206,469
Jul 31, 20251,512.001,535.001,504.001,508.00--234,197
Jul 30, 20251,508.001,516.001,494.001,508.00--207,240
Jul 29, 20251,491.001,514.001,474.001,508.00-1.14%133,079
Jul 28, 20251,495.001,505.001,467.001,491.00--0.27%116,661
Jul 25, 20251,485.001,506.001,484.001,495.00-0.81%109,931
Jul 24, 20251,493.001,507.001,469.001,483.00--0.67%147,791
Jul 23, 20251,516.001,519.001,481.001,493.00--1.45%197,690
Jul 22, 20251,516.001,527.001,490.001,515.00--0.07%130,668
Jul 21, 20251,547.001,547.001,513.001,516.00--2.00%122,220
Jul 18, 20251,546.001,552.001,520.001,547.00--0.58%147,268
Jul 17, 20251,554.001,558.001,528.001,556.00--0.19%175,986
Jul 16, 20251,590.001,590.001,539.001,559.00--1.08%147,852
Jul 15, 20251,573.001,586.001,558.001,576.00-0.06%267,663
Jul 14, 20251,563.001,591.001,559.001,575.00-0.64%324,651
Jul 11, 20251,575.001,585.001,556.001,565.00--0.63%173,988
Jul 10, 20251,570.001,576.001,553.001,575.00-0.45%283,677
Jul 9, 20251,542.001,570.001,531.001,568.00-1.82%292,034
Jul 8, 20251,528.001,545.001,518.001,540.00-0.59%132,640
Jul 7, 20251,529.001,545.001,515.001,531.00-0.20%374,545
Jul 4, 20251,530.001,546.001,506.001,528.00--0.07%129,178
Jul 3, 20251,535.001,549.001,524.001,529.00--0.26%174,417
Jul 2, 20251,541.001,543.001,493.001,533.00--0.52%124,734
Jul 1, 20251,518.001,551.001,513.001,541.00-1.52%378,293
Jun 30, 20251,479.001,522.001,478.001,518.00-2.64%317,217
Jun 27, 20251,472.001,479.001,460.001,479.00-0.48%175,761
Jun 26, 20251,499.001,500.001,453.001,472.00--1.54%192,765
Jun 25, 20251,500.001,505.001,487.001,495.00--0.33%92,648
Jun 24, 20251,493.001,501.001,489.001,500.00-0.47%173,551
Jun 23, 20251,492.001,499.001,483.001,493.00--0.93%155,242
Jun 20, 20251,481.001,507.001,470.001,507.00-1.82%187,278
Jun 19, 20251,465.001,482.001,465.001,480.00-1.02%222,555