Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,490.00
+81.00 (5.75%)
At close: Nov 2, 2026
Woorison F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,409.00 | 1,492.00 | 1,409.00 | 1,490.00 | 1,490.00 | 5.75% | 291,780 |
| Oct 30, 2026 | 1,437.00 | 1,442.00 | 1,409.00 | 1,409.00 | 1,409.00 | -2.36% | 144,342 |
| Oct 29, 2026 | 1,457.00 | 1,457.00 | 1,421.00 | 1,443.00 | 1,443.00 | -0.96% | 112,824 |
| Oct 28, 2026 | 1,447.00 | 1,468.00 | 1,447.00 | 1,457.00 | 1,457.00 | -0.14% | 257,294 |
| Oct 27, 2026 | 1,451.00 | 1,470.00 | 1,451.00 | 1,459.00 | 1,459.00 | 0.62% | 79,972 |
| Oct 26, 2026 | 1,465.00 | 1,473.00 | 1,447.00 | 1,450.00 | 1,450.00 | -1.96% | 116,645 |
| Oct 23, 2026 | 1,470.00 | 1,480.00 | 1,450.00 | 1,479.00 | 1,479.00 | -0.07% | 122,978 |
| Oct 22, 2026 | 1,488.00 | 1,498.00 | 1,472.00 | 1,480.00 | 1,480.00 | -0.74% | 57,487 |
| Oct 21, 2026 | 1,494.00 | 1,504.00 | 1,488.00 | 1,491.00 | 1,491.00 | - | 75,412 |
| Oct 20, 2026 | 1,496.00 | 1,510.00 | 1,483.00 | 1,491.00 | 1,491.00 | -1.00% | 89,961 |
| Oct 19, 2026 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | 0.80% | 111,888 |
| Oct 16, 2026 | 1,464.00 | 1,502.00 | 1,464.00 | 1,494.00 | 1,494.00 | 2.40% | 36,956 |
| Oct 15, 2026 | 1,480.00 | 1,480.00 | 1,440.00 | 1,459.00 | 1,459.00 | -1.88% | 258,109 |
| Oct 14, 2026 | 1,493.00 | 1,498.00 | 1,482.00 | 1,487.00 | 1,487.00 | 0.27% | 58,254 |
| Oct 13, 2026 | 1,480.00 | 1,505.00 | 1,455.00 | 1,483.00 | 1,483.00 | -0.13% | 126,459 |
| Oct 12, 2026 | 1,505.00 | 1,514.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.33% | 300,183 |
| Oct 8, 2026 | 1,506.00 | 1,513.00 | 1,504.00 | 1,505.00 | 1,505.00 | -0.13% | 28,852 |
| Oct 7, 2026 | 1,514.00 | 1,517.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.20% | 23,003 |
| Oct 6, 2026 | 1,505.00 | 1,517.00 | 1,504.00 | 1,510.00 | 1,510.00 | 0.13% | 35,473 |
| Oct 2, 2026 | 1,501.00 | 1,517.00 | 1,500.00 | 1,508.00 | 1,508.00 | - | 45,531 |
| Oct 1, 2026 | 1,496.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.53% | 42,068 |
| Sep 30, 2026 | 1,520.00 | 1,520.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.32% | 143,898 |
| Sep 29, 2026 | 1,520.00 | 1,530.00 | 1,508.00 | 1,520.00 | 1,520.00 | -0.72% | 144,997 |
| Sep 28, 2026 | 1,523.00 | 1,535.00 | 1,510.00 | 1,531.00 | 1,531.00 | 0.13% | 71,087 |
| Sep 23, 2026 | 1,525.00 | 1,529.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.39% | 55,739 |
| Sep 22, 2026 | 1,524.00 | 1,532.00 | 1,516.00 | 1,523.00 | 1,523.00 | -0.72% | 58,240 |
| Sep 21, 2026 | 1,530.00 | 1,540.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.39% | 80,107 |
| Sep 18, 2026 | 1,539.00 | 1,546.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 17,928 |
| Sep 17, 2026 | 1,531.00 | 1,540.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0.20% | 33,144 |
| Sep 16, 2026 | 1,523.00 | 1,537.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.92% | 47,877 |
| Sep 15, 2026 | 1,533.00 | 1,545.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.65% | 41,690 |
| Sep 14, 2026 | 1,525.00 | 1,543.00 | 1,523.00 | 1,533.00 | 1,533.00 | -0.13% | 64,885 |
| Sep 11, 2026 | 1,538.00 | 1,539.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.20% | 11,826 |
| Sep 10, 2026 | 1,533.00 | 1,539.00 | 1,521.00 | 1,538.00 | 1,538.00 | 0.26% | 25,237 |
| Sep 9, 2026 | 1,522.00 | 1,543.00 | 1,522.00 | 1,534.00 | 1,534.00 | - | 64,273 |
| Sep 8, 2026 | 1,531.00 | 1,538.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.07% | 30,641 |
| Sep 7, 2026 | 1,523.00 | 1,539.00 | 1,522.00 | 1,535.00 | 1,535.00 | -0.07% | 17,976 |
| Sep 4, 2026 | 1,518.00 | 1,539.00 | 1,518.00 | 1,536.00 | 1,536.00 | 0.39% | 42,671 |
| Sep 3, 2026 | 1,518.00 | 1,534.00 | 1,517.00 | 1,530.00 | 1,530.00 | 0.79% | 46,947 |
| Sep 2, 2026 | 1,511.00 | 1,521.00 | 1,510.00 | 1,518.00 | 1,518.00 | -0.07% | 45,022 |
| Sep 1, 2026 | 1,511.00 | 1,528.00 | 1,510.00 | 1,519.00 | 1,519.00 | -0.07% | 134,458 |
| Aug 31, 2026 | 1,526.00 | 1,526.00 | 1,501.00 | 1,520.00 | 1,520.00 | -0.46% | 134,026 |
| Aug 28, 2026 | 1,512.00 | 1,529.00 | 1,506.00 | 1,527.00 | 1,527.00 | 0.13% | 64,601 |
| Aug 27, 2026 | 1,541.00 | 1,547.00 | 1,511.00 | 1,525.00 | 1,525.00 | -0.97% | 137,112 |
| Aug 26, 2026 | 1,537.00 | 1,544.00 | 1,519.00 | 1,540.00 | 1,540.00 | 0.13% | 95,715 |
| Aug 25, 2026 | 1,522.00 | 1,545.00 | 1,516.00 | 1,538.00 | 1,538.00 | 0.26% | 62,001 |
| Aug 24, 2026 | 1,521.00 | 1,535.00 | 1,514.00 | 1,534.00 | 1,534.00 | 0.52% | 47,881 |
| Aug 21, 2026 | 1,530.00 | 1,542.00 | 1,509.00 | 1,526.00 | 1,526.00 | -1.10% | 93,462 |
| Aug 20, 2026 | 1,516.00 | 1,543.00 | 1,512.00 | 1,543.00 | 1,543.00 | 1.25% | 53,340 |
| Aug 19, 2026 | 1,551.00 | 1,553.00 | 1,505.00 | 1,524.00 | 1,524.00 | -1.74% | 181,056 |