Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,679.00
-36.00 (-2.10%)
At close: May 20, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,655.00 | 1,669.00 | 1,624.00 | 1,669.00 | 1,669.00 | -0.77% | 194,539 |
| Mar 26, 2026 | 1,683.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.06% | 136,799 |
| Mar 25, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,683.00 | 1,683.00 | -0.41% | 461,119 |
| Mar 24, 2026 | 1,643.00 | 1,701.00 | 1,620.00 | 1,690.00 | 1,690.00 | 4.26% | 356,458 |
| Mar 23, 2026 | 1,667.00 | 1,680.00 | 1,618.00 | 1,621.00 | 1,621.00 | -4.59% | 119,511 |
| Mar 20, 2026 | 1,660.00 | 1,699.00 | 1,653.00 | 1,699.00 | 1,699.00 | 2.04% | 244,261 |
| Mar 19, 2026 | 1,671.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,665.00 | -1.30% | 215,730 |
| Mar 18, 2026 | 1,695.00 | 1,699.00 | 1,675.00 | 1,687.00 | 1,687.00 | -0.18% | 138,242 |
| Mar 17, 2026 | 1,677.00 | 1,691.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.60% | 112,008 |
| Mar 16, 2026 | 1,686.00 | 1,699.00 | 1,668.00 | 1,680.00 | 1,680.00 | -0.47% | 100,027 |
| Mar 13, 2026 | 1,676.00 | 1,705.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.65% | 182,533 |
| Mar 12, 2026 | 1,710.00 | 1,720.00 | 1,671.00 | 1,699.00 | 1,699.00 | -0.64% | 188,680 |
| Mar 11, 2026 | 1,726.00 | 1,729.00 | 1,681.00 | 1,710.00 | 1,710.00 | -0.93% | 202,637 |