Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,542.00
+5.00 (0.33%)
At close: Jul 16, 2026
Woorison F&G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |