Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea · Delayed Price · Currency is KRW 1,779.00
-1.00 (-0.06%)
At close: Apr 29, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,764.00 | 1,781.00 | 1,760.00 | 1,777.00 | 1,777.00 | -0.11% | 183,113 |
| Apr 29, 2026 | 1,785.00 | 1,785.00 | 1,710.00 | 1,779.00 | 1,779.00 | -0.06% | 229,682 |
| 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% | 124,892 |
| 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% | 232,192 |
| Apr 16, 2026 | 1,711.00 | 1,746.00 | 1,711.00 | 1,746.00 | 1,746.00 | 1.33% | 154,087 |
| Apr 15, 2026 | 1,684.00 | 1,724.00 | 1,684.00 | 1,723.00 | 1,723.00 | 2.38% | 302,477 |
| Apr 14, 2026 | 1,676.00 | 1,684.00 | 1,664.00 | 1,683.00 | 1,683.00 | 0.84% | 307,980 |
| 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% | 164,217 |
| Apr 9, 2026 | 1,645.00 | 1,645.00 | 1,614.00 | 1,615.00 | 1,615.00 | -1.82% | 142,280 |
| Apr 8, 2026 | 1,642.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.29% | 135,404 |
| 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% | 241,743 |
| Apr 2, 2026 | 1,639.00 | 1,649.00 | 1,592.00 | 1,598.00 | 1,598.00 | -2.50% | 109,225 |
| 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% | 194,504 |
| Mar 26, 2026 | 1,683.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.06% | 136,739 |
| Mar 25, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,683.00 | 1,683.00 | -0.41% | 457,978 |
| Mar 24, 2026 | 1,643.00 | 1,701.00 | 1,620.00 | 1,690.00 | 1,690.00 | 4.26% | 356,453 |
| Mar 23, 2026 | 1,667.00 | 1,680.00 | 1,618.00 | 1,621.00 | 1,621.00 | -4.59% | 119,453 |
| Mar 20, 2026 | 1,660.00 | 1,699.00 | 1,653.00 | 1,699.00 | 1,699.00 | 2.04% | 244,256 |
| 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% | 138,139 |
| Mar 17, 2026 | 1,677.00 | 1,691.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.60% | 111,796 |
| 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% | 101,967 |
| Mar 12, 2026 | 1,710.00 | 1,720.00 | 1,671.00 | 1,699.00 | 1,699.00 | -0.64% | 188,279 |
| Mar 11, 2026 | 1,726.00 | 1,729.00 | 1,681.00 | 1,710.00 | 1,710.00 | -0.93% | 202,137 |
| Mar 10, 2026 | 1,736.00 | 1,788.00 | 1,696.00 | 1,726.00 | 1,726.00 | -0.52% | 230,140 |
| Mar 9, 2026 | 1,706.00 | 1,753.00 | 1,699.00 | 1,735.00 | 1,735.00 | -8.25% | 578,099 |
| Mar 6, 2026 | 1,891.00 | 1,910.00 | 1,850.00 | 1,891.00 | 1,741.00 | -1.05% | 749,892 |
| Mar 5, 2026 | 1,840.00 | 1,913.00 | 1,840.00 | 1,911.00 | 1,759.41 | 5.64% | 876,698 |
| Mar 4, 2026 | 1,856.00 | 1,857.00 | 1,740.00 | 1,809.00 | 1,665.50 | -3.21% | 893,442 |
| Mar 3, 2026 | 1,890.00 | 1,925.00 | 1,850.00 | 1,869.00 | 1,720.75 | -2.45% | 635,713 |
| Feb 27, 2026 | 1,890.00 | 1,917.00 | 1,884.00 | 1,916.00 | 1,764.02 | 0.37% | 255,137 |
| Feb 26, 2026 | 1,960.00 | 1,970.00 | 1,890.00 | 1,909.00 | 1,757.57 | -2.45% | 847,329 |
| Feb 25, 2026 | 1,995.00 | 2,040.00 | 1,950.00 | 1,957.00 | 1,801.76 | -3.36% | 1,050,526 |
| Feb 24, 2026 | 2,080.00 | 2,080.00 | 1,955.00 | 2,025.00 | 1,864.37 | -4.93% | 1,636,892 |
| Feb 23, 2026 | 1,870.00 | 2,150.00 | 1,870.00 | 2,130.00 | 1,961.04 | 21.02% | 4,370,370 |
| Feb 20, 2026 | 1,748.00 | 1,766.00 | 1,721.00 | 1,760.00 | 1,620.39 | 0.69% | 337,997 |
| Feb 19, 2026 | 1,744.00 | 1,750.00 | 1,715.00 | 1,748.00 | 1,609.34 | 0.23% | 271,376 |