Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,543.00
+19.00 (1.25%)
At close: Aug 20, 2026
Woorison F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,551.00 | 1,553.00 | 1,505.00 | 1,524.00 | 1,524.00 | -1.74% | 181,056 |
| Aug 18, 2026 | 1,571.00 | 1,590.00 | 1,537.00 | 1,551.00 | 1,551.00 | -0.26% | 383,437 |
| Aug 14, 2026 | 1,526.00 | 1,558.00 | 1,523.00 | 1,555.00 | 1,555.00 | 1.77% | 139,810 |
| Aug 13, 2026 | 1,550.00 | 1,551.00 | 1,511.00 | 1,528.00 | 1,528.00 | -1.42% | 71,167 |
| Aug 12, 2026 | 1,525.00 | 1,564.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.78% | 89,018 |
| Aug 11, 2026 | 1,507.00 | 1,541.00 | 1,507.00 | 1,538.00 | 1,538.00 | 1.52% | 113,051 |
| Aug 10, 2026 | 1,509.00 | 1,516.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.40% | 47,601 |
| Aug 7, 2026 | 1,475.00 | 1,510.00 | 1,473.00 | 1,509.00 | 1,509.00 | 2.31% | 188,729 |
| Aug 6, 2026 | 1,479.00 | 1,487.00 | 1,463.00 | 1,475.00 | 1,475.00 | -0.74% | 64,858 |
| Aug 5, 2026 | 1,489.00 | 1,499.00 | 1,475.00 | 1,486.00 | 1,486.00 | -0.27% | 135,249 |
| Aug 4, 2026 | 1,468.00 | 1,490.00 | 1,462.00 | 1,490.00 | 1,490.00 | 1.02% | 129,394 |
| Aug 3, 2026 | 1,463.00 | 1,492.00 | 1,463.00 | 1,475.00 | 1,475.00 | -1.14% | 27,336 |
| Jul 31, 2026 | 1,461.00 | 1,492.00 | 1,444.00 | 1,492.00 | 1,492.00 | 2.90% | 166,788 |
| Jul 30, 2026 | 1,415.00 | 1,470.00 | 1,415.00 | 1,450.00 | 1,450.00 | 0.42% | 215,377 |
| Jul 29, 2026 | 1,448.00 | 1,488.00 | 1,360.00 | 1,444.00 | 1,444.00 | -0.69% | 262,463 |
| Jul 28, 2026 | 1,480.00 | 1,487.00 | 1,440.00 | 1,454.00 | 1,454.00 | -2.74% | 292,879 |
| Jul 27, 2026 | 1,502.00 | 1,509.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.86% | 131,024 |
| Jul 24, 2026 | 1,495.00 | 1,520.00 | 1,485.00 | 1,508.00 | 1,508.00 | -0.53% | 164,087 |
| Jul 23, 2026 | 1,481.00 | 1,519.00 | 1,481.00 | 1,516.00 | 1,516.00 | 2.09% | 101,890 |
| Jul 22, 2026 | 1,506.00 | 1,513.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.85% | 288,751 |
| Jul 21, 2026 | 1,490.00 | 1,535.00 | 1,486.00 | 1,513.00 | 1,513.00 | 0.20% | 122,968 |
| Jul 20, 2026 | 1,505.00 | 1,551.00 | 1,491.00 | 1,510.00 | 1,510.00 | -2.08% | 45,976 |
| Jul 16, 2026 | 1,521.00 | 1,570.00 | 1,515.00 | 1,542.00 | 1,542.00 | 0.33% | 229,064 |
| Jul 15, 2026 | 1,525.00 | 1,554.00 | 1,525.00 | 1,537.00 | 1,537.00 | -0.13% | 30,191 |
| Jul 14, 2026 | 1,527.00 | 1,557.00 | 1,505.00 | 1,539.00 | 1,539.00 | -0.06% | 63,787 |
| Jul 13, 2026 | 1,543.00 | 1,564.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.39% | 111,749 |
| Jul 10, 2026 | 1,493.00 | 1,549.00 | 1,493.00 | 1,546.00 | 1,546.00 | 3.62% | 82,304 |
| Jul 9, 2026 | 1,490.00 | 1,518.00 | 1,479.00 | 1,492.00 | 1,492.00 | -1.84% | 209,645 |
| Jul 8, 2026 | 1,530.00 | 1,547.00 | 1,498.00 | 1,520.00 | 1,520.00 | -1.55% | 124,923 |
| Jul 7, 2026 | 1,539.00 | 1,565.00 | 1,505.00 | 1,544.00 | 1,544.00 | -0.52% | 47,732 |
| Jul 6, 2026 | 1,513.00 | 1,552.00 | 1,495.00 | 1,552.00 | 1,552.00 | 1.70% | 250,037 |
| Jul 3, 2026 | 1,517.00 | 1,527.00 | 1,481.00 | 1,526.00 | 1,526.00 | 0.07% | 69,544 |
| Jul 2, 2026 | 1,524.00 | 1,546.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.20% | 95,942 |
| Jul 1, 2026 | 1,505.00 | 1,543.00 | 1,491.00 | 1,528.00 | 1,528.00 | -0.07% | 108,092 |
| Jun 30, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,529.00 | 1,529.00 | -0.33% | 37,577 |
| Jun 29, 2026 | 1,478.00 | 1,549.00 | 1,451.00 | 1,534.00 | 1,534.00 | 4.42% | 331,128 |
| Jun 26, 2026 | 1,500.00 | 1,517.00 | 1,450.00 | 1,469.00 | 1,469.00 | -2.39% | 115,863 |
| Jun 25, 2026 | 1,490.00 | 1,530.00 | 1,478.00 | 1,505.00 | 1,505.00 | - | 43,547 |
| Jun 24, 2026 | 1,464.00 | 1,525.00 | 1,461.00 | 1,505.00 | 1,505.00 | 2.66% | 143,445 |
| Jun 23, 2026 | 1,525.00 | 1,543.00 | 1,460.00 | 1,466.00 | 1,466.00 | -5.36% | 190,013 |
| Jun 22, 2026 | 1,506.00 | 1,549.00 | 1,495.00 | 1,549.00 | 1,549.00 | 0.58% | 60,747 |
| Jun 19, 2026 | 1,562.00 | 1,585.00 | 1,506.00 | 1,540.00 | 1,540.00 | -2.72% | 257,156 |
| Jun 18, 2026 | 1,600.00 | 1,620.00 | 1,554.00 | 1,583.00 | 1,583.00 | -2.16% | 123,183 |
| Jun 17, 2026 | 1,620.00 | 1,629.00 | 1,584.00 | 1,618.00 | 1,618.00 | -0.06% | 84,814 |
| Jun 16, 2026 | 1,613.00 | 1,633.00 | 1,606.00 | 1,619.00 | 1,619.00 | -0.43% | 97,543 |
| Jun 15, 2026 | 1,605.00 | 1,629.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.50% | 205,113 |
| Jun 12, 2026 | 1,580.00 | 1,604.00 | 1,500.00 | 1,602.00 | 1,602.00 | 1.46% | 79,796 |
| Jun 11, 2026 | 1,548.00 | 1,584.00 | 1,535.00 | 1,579.00 | 1,579.00 | -0.32% | 49,151 |
| Jun 10, 2026 | 1,560.00 | 1,599.00 | 1,524.00 | 1,584.00 | 1,584.00 | 0.06% | 178,380 |
| Jun 9, 2026 | 1,547.00 | 1,590.00 | 1,520.00 | 1,583.00 | 1,583.00 | 2.13% | 112,278 |