Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea
· Delayed Price · Currency is KRW 1,735.00
-6.00 (-0.34%)
At close: Mar 9, 2026
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,891.00 | 1,910.00 | 1,850.00 | 1,891.00 | 1,891.00 | -1.05% | 664,516 |
| Mar 5, 2026 | 1,840.00 | 1,913.00 | 1,840.00 | 1,911.00 | 1,911.00 | 5.64% | 876,698 |
| Mar 4, 2026 | 1,856.00 | 1,857.00 | 1,740.00 | 1,809.00 | 1,809.00 | -3.21% | 892,118 |
| Mar 3, 2026 | 1,890.00 | 1,925.00 | 1,850.00 | 1,869.00 | 1,869.00 | -2.45% | 631,723 |
| Feb 27, 2026 | 1,890.00 | 1,917.00 | 1,884.00 | 1,916.00 | 1,916.00 | 0.37% | 251,309 |
| Feb 26, 2026 | 1,960.00 | 1,970.00 | 1,890.00 | 1,909.00 | 1,909.00 | -2.45% | 847,329 |
| Feb 25, 2026 | 1,995.00 | 2,040.00 | 1,950.00 | 1,957.00 | 1,957.00 | -3.36% | 1,043,702 |
| Feb 24, 2026 | 2,080.00 | 2,080.00 | 1,955.00 | 2,025.00 | 2,025.00 | -4.93% | 1,634,319 |
| Feb 23, 2026 | 1,870.00 | 2,150.00 | 1,870.00 | 2,130.00 | 2,130.00 | 21.02% | 4,321,546 |
| Feb 20, 2026 | 1,748.00 | 1,766.00 | 1,721.00 | 1,760.00 | 1,760.00 | 0.69% | 337,997 |
| Feb 19, 2026 | 1,744.00 | 1,750.00 | 1,715.00 | 1,748.00 | 1,748.00 | 0.23% | 270,876 |
| Feb 13, 2026 | 1,748.00 | 1,750.00 | 1,727.00 | 1,744.00 | 1,744.00 | -1.13% | 340,635 |
| Feb 12, 2026 | 1,743.00 | 1,766.00 | 1,740.00 | 1,764.00 | 1,764.00 | 1.32% | 159,122 |
| Feb 11, 2026 | 1,738.00 | 1,745.00 | 1,712.00 | 1,741.00 | 1,741.00 | 0.17% | 150,471 |
| Feb 10, 2026 | 1,732.00 | 1,756.00 | 1,727.00 | 1,738.00 | 1,738.00 | - | 207,419 |
| Feb 9, 2026 | 1,705.00 | 1,738.00 | 1,690.00 | 1,738.00 | 1,738.00 | 1.94% | 222,842 |
| Feb 6, 2026 | 1,686.00 | 1,706.00 | 1,627.00 | 1,705.00 | 1,705.00 | -0.64% | 207,457 |
| Feb 5, 2026 | 1,756.00 | 1,759.00 | 1,590.00 | 1,716.00 | 1,716.00 | -2.28% | 548,086 |
| Feb 4, 2026 | 1,686.00 | 1,798.00 | 1,675.00 | 1,756.00 | 1,756.00 | 5.09% | 1,067,744 |
| Feb 3, 2026 | 1,614.00 | 1,689.00 | 1,603.00 | 1,671.00 | 1,671.00 | 4.50% | 428,916 |
| Feb 2, 2026 | 1,627.00 | 1,659.00 | 1,591.00 | 1,599.00 | 1,599.00 | -2.62% | 250,513 |
| Jan 30, 2026 | 1,617.00 | 1,659.00 | 1,580.00 | 1,642.00 | 1,642.00 | 0.86% | 459,768 |
| Jan 29, 2026 | 1,617.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.18% | 256,714 |
| Jan 28, 2026 | 1,636.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | -1.04% | 470,047 |
| Jan 27, 2026 | 1,675.00 | 1,676.00 | 1,623.00 | 1,642.00 | 1,642.00 | -0.85% | 576,477 |
| Jan 26, 2026 | 1,554.00 | 1,656.00 | 1,545.00 | 1,656.00 | 1,656.00 | 10.33% | 1,340,027 |
| Jan 23, 2026 | 1,500.00 | 1,505.00 | 1,487.00 | 1,501.00 | 1,501.00 | 0.07% | 82,278 |
| Jan 22, 2026 | 1,498.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.13% | 53,491 |
| Jan 21, 2026 | 1,488.00 | 1,503.00 | 1,485.00 | 1,498.00 | 1,498.00 | -0.33% | 76,233 |
| Jan 20, 2026 | 1,490.00 | 1,512.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.33% | 91,606 |
| Jan 19, 2026 | 1,495.00 | 1,505.00 | 1,485.00 | 1,498.00 | 1,498.00 | 0.20% | 122,323 |
| Jan 16, 2026 | 1,502.00 | 1,512.00 | 1,467.00 | 1,495.00 | 1,495.00 | -1.45% | 158,340 |
| Jan 15, 2026 | 1,513.00 | 1,529.00 | 1,495.00 | 1,517.00 | 1,517.00 | -0.52% | 73,277 |
| Jan 14, 2026 | 1,504.00 | 1,527.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.53% | 96,898 |
| Jan 13, 2026 | 1,501.00 | 1,528.00 | 1,501.00 | 1,517.00 | 1,517.00 | 0.33% | 200,502 |
| Jan 12, 2026 | 1,490.00 | 1,512.00 | 1,483.00 | 1,512.00 | 1,512.00 | 1.00% | 197,043 |
| Jan 9, 2026 | 1,447.00 | 1,497.00 | 1,445.00 | 1,497.00 | 1,497.00 | 2.67% | 102,192 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.61% | 85,351 |
| Jan 7, 2026 | 1,466.00 | 1,480.00 | 1,449.00 | 1,467.00 | 1,467.00 | -0.14% | 83,741 |
| Jan 6, 2026 | 1,484.00 | 1,495.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.01% | 102,051 |
| Jan 5, 2026 | 1,514.00 | 1,514.00 | 1,476.00 | 1,484.00 | 1,484.00 | -1.92% | 113,655 |
| Jan 2, 2026 | 1,515.00 | 1,515.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.20% | 33,373 |
| Dec 30, 2025 | 1,523.00 | 1,529.00 | 1,505.00 | 1,510.00 | 1,510.00 | -1.18% | 31,129 |
| Dec 29, 2025 | 1,568.00 | 1,568.00 | 1,512.00 | 1,528.00 | 1,528.00 | -2.55% | 139,368 |
| Dec 26, 2025 | 1,550.00 | 1,571.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.23% | 64,347 |
| Dec 24, 2025 | 1,538.00 | 1,552.00 | 1,536.00 | 1,549.00 | 1,549.00 | 0.52% | 50,265 |
| Dec 23, 2025 | 1,565.00 | 1,581.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.53% | 78,510 |
| Dec 22, 2025 | 1,586.00 | 1,589.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 74,326 |
| Dec 19, 2025 | 1,560.00 | 1,587.00 | 1,560.00 | 1,585.00 | 1,585.00 | 0.76% | 87,150 |
| Dec 18, 2025 | 1,548.00 | 1,574.00 | 1,543.00 | 1,573.00 | 1,573.00 | 0.58% | 51,713 |
| Dec 17, 2025 | 1,566.00 | 1,578.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.70% | 122,305 |
| Dec 16, 2025 | 1,597.00 | 1,597.00 | 1,566.00 | 1,575.00 | 1,575.00 | -0.57% | 103,341 |
| Dec 15, 2025 | 1,569.00 | 1,596.00 | 1,550.00 | 1,584.00 | 1,584.00 | 0.96% | 175,120 |
| Dec 12, 2025 | 1,571.00 | 1,576.00 | 1,554.00 | 1,569.00 | 1,569.00 | -0.13% | 137,316 |
| Dec 11, 2025 | 1,551.00 | 1,575.00 | 1,551.00 | 1,571.00 | 1,571.00 | 1.03% | 141,663 |
| Dec 10, 2025 | 1,558.00 | 1,558.00 | 1,542.00 | 1,555.00 | 1,555.00 | -0.13% | 130,988 |
| Dec 9, 2025 | 1,552.00 | 1,565.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.13% | 91,627 |
| Dec 8, 2025 | 1,548.00 | 1,570.00 | 1,538.00 | 1,559.00 | 1,559.00 | 0.71% | 190,868 |
| Dec 5, 2025 | 1,550.00 | 1,559.00 | 1,531.00 | 1,548.00 | 1,548.00 | -0.13% | 107,237 |
| Dec 4, 2025 | 1,522.00 | 1,550.00 | 1,513.00 | 1,550.00 | 1,550.00 | 2.11% | 189,785 |
| Dec 3, 2025 | 1,499.00 | 1,524.00 | 1,499.00 | 1,518.00 | 1,518.00 | 0.86% | 100,190 |
| Dec 2, 2025 | 1,494.00 | 1,509.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.74% | 167,328 |
| Dec 1, 2025 | 1,496.00 | 1,507.00 | 1,476.00 | 1,494.00 | 1,494.00 | -0.47% | 182,122 |
| Nov 28, 2025 | 1,481.00 | 1,505.00 | 1,477.00 | 1,501.00 | 1,501.00 | 1.35% | 119,649 |
| Nov 27, 2025 | 1,498.00 | 1,507.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.66% | 205,187 |
| Nov 26, 2025 | 1,492.00 | 1,509.00 | 1,481.00 | 1,506.00 | 1,506.00 | 1.21% | 59,391 |
| Nov 25, 2025 | 1,491.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,488.00 | -0.13% | 98,281 |
| Nov 24, 2025 | 1,523.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.49% | 148,554 |
| Nov 21, 2025 | 1,517.00 | 1,538.00 | 1,503.00 | 1,528.00 | 1,528.00 | -0.84% | 161,270 |
| Nov 20, 2025 | 1,504.00 | 1,543.00 | 1,504.00 | 1,541.00 | 1,541.00 | 1.45% | 179,628 |
| Nov 19, 2025 | 1,480.00 | 1,519.00 | 1,476.00 | 1,519.00 | 1,519.00 | 2.64% | 178,141 |
| Nov 18, 2025 | 1,502.00 | 1,509.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.66% | 111,893 |
| Nov 17, 2025 | 1,502.00 | 1,514.00 | 1,491.00 | 1,505.00 | 1,505.00 | 0.74% | 129,727 |
| Nov 14, 2025 | 1,493.00 | 1,497.00 | 1,481.00 | 1,494.00 | 1,494.00 | -0.27% | 92,325 |
| Nov 13, 2025 | 1,465.00 | 1,512.00 | 1,465.00 | 1,498.00 | 1,498.00 | 1.90% | 213,695 |
| Nov 12, 2025 | 1,454.00 | 1,470.00 | 1,452.00 | 1,470.00 | 1,470.00 | 1.10% | 89,671 |
| Nov 11, 2025 | 1,456.00 | 1,464.00 | 1,440.00 | 1,454.00 | 1,454.00 | -0.07% | 109,364 |
| Nov 10, 2025 | 1,439.00 | 1,463.00 | 1,438.00 | 1,455.00 | 1,455.00 | 1.11% | 181,457 |
| Nov 7, 2025 | 1,395.00 | 1,440.00 | 1,393.00 | 1,439.00 | 1,439.00 | 2.64% | 136,603 |
| Nov 6, 2025 | 1,392.00 | 1,413.00 | 1,384.00 | 1,402.00 | 1,402.00 | 0.72% | 72,392 |
| Nov 5, 2025 | 1,394.00 | 1,398.00 | 1,360.00 | 1,392.00 | 1,392.00 | -0.50% | 147,676 |
| Nov 4, 2025 | 1,407.00 | 1,407.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.21% | 204,527 |
| Nov 3, 2025 | 1,422.00 | 1,433.00 | 1,395.00 | 1,402.00 | 1,402.00 | -1.27% | 231,438 |
| Oct 31, 2025 | 1,424.00 | 1,438.00 | 1,413.00 | 1,420.00 | 1,420.00 | -0.28% | 222,530 |
| Oct 30, 2025 | 1,437.00 | 1,437.00 | 1,423.00 | 1,424.00 | 1,424.00 | -0.90% | 162,755 |
| Oct 29, 2025 | 1,447.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.69% | 203,097 |
| Oct 28, 2025 | 1,469.00 | 1,469.00 | 1,445.00 | 1,447.00 | 1,447.00 | -1.23% | 126,606 |
| Oct 27, 2025 | 1,464.00 | 1,469.00 | 1,455.00 | 1,465.00 | 1,465.00 | -0.20% | 91,879 |
| Oct 24, 2025 | 1,456.00 | 1,472.00 | 1,446.00 | 1,468.00 | 1,468.00 | 0.82% | 105,757 |
| Oct 23, 2025 | 1,452.00 | 1,470.00 | 1,451.00 | 1,456.00 | 1,456.00 | -0.07% | 90,856 |
| Oct 22, 2025 | 1,472.00 | 1,472.00 | 1,436.00 | 1,457.00 | 1,457.00 | -1.02% | 183,649 |
| Oct 21, 2025 | 1,475.00 | 1,483.00 | 1,459.00 | 1,472.00 | 1,472.00 | -0.47% | 118,671 |
| Oct 20, 2025 | 1,471.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | 0.54% | 74,633 |
| Oct 17, 2025 | 1,479.00 | 1,489.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.41% | 126,742 |
| Oct 16, 2025 | 1,465.00 | 1,488.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.61% | 85,065 |
| Oct 15, 2025 | 1,451.00 | 1,473.00 | 1,451.00 | 1,468.00 | 1,468.00 | 0.55% | 67,782 |
| Oct 14, 2025 | 1,460.00 | 1,472.00 | 1,449.00 | 1,460.00 | 1,460.00 | - | 92,023 |
| Oct 13, 2025 | 1,458.00 | 1,467.00 | 1,448.00 | 1,460.00 | 1,460.00 | -0.75% | 98,092 |
| Oct 10, 2025 | 1,497.00 | 1,497.00 | 1,459.00 | 1,471.00 | 1,471.00 | -1.54% | 93,842 |
| Oct 2, 2025 | 1,485.00 | 1,501.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 157,377 |