Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,584.00
+1.00 (0.06%)
At close: Jun 10, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,585.00 | 1,585.00 | 1,475.00 | 1,550.00 | 1,550.00 | -4.44% | 241,413 |
| Jun 5, 2026 | 1,660.00 | 1,709.00 | 1,588.00 | 1,622.00 | 1,622.00 | -2.29% | 330,964 |
| Jun 4, 2026 | 1,625.00 | 1,670.00 | 1,549.00 | 1,660.00 | 1,660.00 | 1.90% | 390,492 |
| Jun 2, 2026 | 1,560.00 | 1,632.00 | 1,528.00 | 1,629.00 | 1,629.00 | 6.61% | 588,070 |
| Jun 1, 2026 | 1,570.00 | 1,575.00 | 1,520.00 | 1,528.00 | 1,528.00 | -3.11% | 211,550 |
| May 29, 2026 | 1,605.00 | 1,618.00 | 1,550.00 | 1,577.00 | 1,577.00 | -1.74% | 147,414 |
| May 28, 2026 | 1,588.00 | 1,623.00 | 1,554.00 | 1,605.00 | 1,605.00 | -0.12% | 217,031 |
| May 27, 2026 | 1,645.00 | 1,666.00 | 1,564.00 | 1,607.00 | 1,607.00 | -3.89% | 268,076 |
| May 26, 2026 | 1,679.00 | 1,691.00 | 1,652.00 | 1,672.00 | 1,672.00 | -0.42% | 141,755 |
| May 22, 2026 | 1,676.00 | 1,688.00 | 1,667.00 | 1,679.00 | 1,679.00 | 0.18% | 155,079 |
| May 21, 2026 | 1,679.00 | 1,700.00 | 1,662.00 | 1,676.00 | 1,676.00 | -0.18% | 114,827 |
| May 20, 2026 | 1,717.00 | 1,717.00 | 1,651.00 | 1,679.00 | 1,679.00 | -2.10% | 98,100 |
| May 19, 2026 | 1,716.00 | 1,729.00 | 1,689.00 | 1,715.00 | 1,715.00 | -0.87% | 98,943 |
| May 18, 2026 | 1,704.00 | 1,743.00 | 1,691.00 | 1,730.00 | 1,730.00 | - | 162,841 |
| May 15, 2026 | 1,733.00 | 1,755.00 | 1,695.00 | 1,730.00 | 1,730.00 | -0.12% | 168,735 |
| May 14, 2026 | 1,705.00 | 1,748.00 | 1,688.00 | 1,732.00 | 1,732.00 | 2.06% | 163,141 |
| May 13, 2026 | 1,680.00 | 1,727.00 | 1,679.00 | 1,697.00 | 1,697.00 | 0.18% | 215,624 |
| May 12, 2026 | 1,724.00 | 1,724.00 | 1,674.00 | 1,694.00 | 1,694.00 | -1.74% | 333,197 |
| May 11, 2026 | 1,768.00 | 1,780.00 | 1,717.00 | 1,724.00 | 1,724.00 | -3.09% | 251,680 |
| May 8, 2026 | 1,755.00 | 1,788.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.51% | 147,809 |
| May 7, 2026 | 1,760.00 | 1,776.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.11% | 181,413 |
| May 6, 2026 | 1,796.00 | 1,796.00 | 1,755.00 | 1,772.00 | 1,772.00 | -1.56% | 341,147 |
| May 4, 2026 | 1,770.00 | 1,804.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.29% | 139,465 |
| Apr 30, 2026 | 1,764.00 | 1,781.00 | 1,760.00 | 1,777.00 | 1,777.00 | -0.11% | 183,137 |
| Apr 29, 2026 | 1,785.00 | 1,785.00 | 1,710.00 | 1,779.00 | 1,779.00 | -0.06% | 230,345 |
| Apr 28, 2026 | 1,762.00 | 1,791.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.96% | 255,086 |
| Apr 27, 2026 | 1,761.00 | 1,785.00 | 1,672.00 | 1,763.00 | 1,763.00 | 0.06% | 209,985 |
| Apr 24, 2026 | 1,761.00 | 1,776.00 | 1,760.00 | 1,762.00 | 1,762.00 | -0.06% | 139,343 |
| Apr 23, 2026 | 1,761.00 | 1,763.00 | 1,740.00 | 1,763.00 | 1,763.00 | 0.40% | 298,615 |
| Apr 22, 2026 | 1,765.00 | 1,778.00 | 1,747.00 | 1,756.00 | 1,756.00 | -1.40% | 125,074 |
| Apr 21, 2026 | 1,774.00 | 1,787.00 | 1,749.00 | 1,781.00 | 1,781.00 | -0.06% | 343,933 |
| Apr 20, 2026 | 1,783.00 | 1,786.00 | 1,753.00 | 1,782.00 | 1,782.00 | -0.06% | 272,816 |
| Apr 17, 2026 | 1,737.00 | 1,783.00 | 1,731.00 | 1,783.00 | 1,783.00 | 2.12% | 234,267 |
| Apr 16, 2026 | 1,711.00 | 1,746.00 | 1,711.00 | 1,746.00 | 1,746.00 | 1.33% | 154,172 |
| Apr 15, 2026 | 1,684.00 | 1,724.00 | 1,684.00 | 1,723.00 | 1,723.00 | 2.38% | 305,364 |
| Apr 14, 2026 | 1,676.00 | 1,684.00 | 1,664.00 | 1,683.00 | 1,683.00 | 0.84% | 308,114 |
| Apr 13, 2026 | 1,635.00 | 1,674.00 | 1,634.00 | 1,669.00 | 1,669.00 | 0.66% | 166,442 |
| Apr 10, 2026 | 1,621.00 | 1,658.00 | 1,619.00 | 1,658.00 | 1,658.00 | 2.66% | 164,329 |
| Apr 9, 2026 | 1,645.00 | 1,645.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.82% | 142,282 |
| Apr 8, 2026 | 1,642.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.29% | 135,693 |
| Apr 7, 2026 | 1,633.00 | 1,641.00 | 1,610.00 | 1,624.00 | 1,624.00 | -0.73% | 89,050 |
| Apr 6, 2026 | 1,636.00 | 1,651.00 | 1,616.00 | 1,636.00 | 1,636.00 | - | 69,795 |
| Apr 3, 2026 | 1,598.00 | 1,640.00 | 1,598.00 | 1,636.00 | 1,636.00 | 2.38% | 242,483 |
| Apr 2, 2026 | 1,639.00 | 1,649.00 | 1,592.00 | 1,598.00 | 1,598.00 | -2.50% | 109,285 |
| Apr 1, 2026 | 1,620.00 | 1,656.00 | 1,620.00 | 1,639.00 | 1,639.00 | 1.42% | 157,617 |
| Mar 31, 2026 | 1,615.00 | 1,628.00 | 1,592.00 | 1,616.00 | 1,616.00 | -0.37% | 154,106 |
| Mar 30, 2026 | 1,661.00 | 1,661.00 | 1,609.00 | 1,622.00 | 1,622.00 | -2.82% | 100,991 |