Woorison F&G Co., Ltd. (KOSDAQ:073560)
South Korea
· Delayed Price · Currency is KRW 1,548.00
-2.00 (-0.13%)
At close: Dec 5, 2025
Woorison F&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,487.00 | 1,496.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.27% | 83,977 |
| Sep 30, 2025 | 1,500.00 | 1,500.00 | 1,486.00 | 1,494.00 | 1,494.00 | -0.40% | 47,555 |
| Sep 29, 2025 | 1,504.00 | 1,504.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.60% | 57,107 |
| Sep 26, 2025 | 1,504.00 | 1,504.00 | 1,482.00 | 1,491.00 | 1,491.00 | -0.86% | 103,746 |
| Sep 25, 2025 | 1,495.00 | 1,509.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.13% | 35,400 |
| Sep 24, 2025 | 1,519.00 | 1,519.00 | 1,495.00 | 1,506.00 | 1,506.00 | -0.86% | 120,025 |
| Sep 23, 2025 | 1,534.00 | 1,534.00 | 1,508.00 | 1,519.00 | 1,519.00 | -0.98% | 116,336 |
| Sep 22, 2025 | 1,522.00 | 1,537.00 | 1,495.00 | 1,534.00 | 1,534.00 | -0.20% | 379,580 |
| Sep 19, 2025 | 1,548.00 | 1,552.00 | 1,531.00 | 1,537.00 | 1,537.00 | -0.97% | 101,510 |
| Sep 18, 2025 | 1,550.00 | 1,571.00 | 1,544.00 | 1,552.00 | 1,552.00 | -0.26% | 129,429 |
| Sep 17, 2025 | 1,570.00 | 1,570.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.89% | 92,876 |
| Sep 16, 2025 | 1,581.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,570.00 | -0.63% | 126,257 |
| Sep 15, 2025 | 1,570.00 | 1,584.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.64% | 95,740 |
| Sep 12, 2025 | 1,572.00 | 1,574.00 | 1,558.00 | 1,570.00 | 1,570.00 | -0.13% | 101,242 |
| Sep 11, 2025 | 1,562.00 | 1,574.00 | 1,559.00 | 1,572.00 | 1,572.00 | 0.13% | 45,777 |
| Sep 10, 2025 | 1,563.00 | 1,573.00 | 1,553.00 | 1,570.00 | 1,570.00 | 0.45% | 124,482 |
| Sep 9, 2025 | 1,545.00 | 1,566.00 | 1,545.00 | 1,563.00 | 1,563.00 | 0.77% | 84,292 |
| Sep 8, 2025 | 1,566.00 | 1,567.00 | 1,538.00 | 1,551.00 | 1,551.00 | -1.21% | 79,772 |
| Sep 5, 2025 | 1,573.00 | 1,576.00 | 1,553.00 | 1,570.00 | 1,570.00 | - | 66,929 |
| Sep 4, 2025 | 1,556.00 | 1,570.00 | 1,541.00 | 1,570.00 | 1,570.00 | 0.90% | 77,897 |
| Sep 3, 2025 | 1,560.00 | 1,570.00 | 1,536.00 | 1,556.00 | 1,556.00 | -0.77% | 108,335 |
| Sep 2, 2025 | 1,576.00 | 1,577.00 | 1,559.00 | 1,568.00 | 1,568.00 | 0.06% | 102,184 |
| Sep 1, 2025 | 1,600.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,567.00 | -2.18% | 222,916 |
| Aug 29, 2025 | 1,611.00 | 1,620.00 | 1,573.00 | 1,602.00 | 1,602.00 | -0.56% | 193,975 |
| Aug 28, 2025 | 1,605.00 | 1,631.00 | 1,590.00 | 1,611.00 | 1,611.00 | 0.37% | 382,654 |
| Aug 27, 2025 | 1,612.00 | 1,625.00 | 1,585.00 | 1,605.00 | 1,605.00 | -1.35% | 267,258 |
| Aug 26, 2025 | 1,631.00 | 1,637.00 | 1,609.00 | 1,627.00 | 1,627.00 | -0.31% | 474,718 |
| Aug 25, 2025 | 1,632.00 | 1,645.00 | 1,616.00 | 1,632.00 | 1,632.00 | -0.24% | 351,304 |
| Aug 22, 2025 | 1,615.00 | 1,647.00 | 1,610.00 | 1,636.00 | 1,636.00 | 1.05% | 666,668 |
| Aug 21, 2025 | 1,570.00 | 1,622.00 | 1,564.00 | 1,619.00 | 1,619.00 | 3.12% | 597,279 |
| Aug 20, 2025 | 1,554.00 | 1,572.00 | 1,530.00 | 1,570.00 | 1,570.00 | 0.90% | 237,535 |
| Aug 19, 2025 | 1,499.00 | 1,562.00 | 1,497.00 | 1,556.00 | 1,556.00 | 3.80% | 221,711 |
| Aug 18, 2025 | 1,540.00 | 1,540.00 | 1,498.00 | 1,499.00 | 1,499.00 | -2.91% | 124,050 |
| Aug 14, 2025 | 1,554.00 | 1,554.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.64% | 121,949 |
| Aug 13, 2025 | 1,524.00 | 1,563.00 | 1,524.00 | 1,554.00 | 1,554.00 | 1.97% | 394,204 |
| Aug 12, 2025 | 1,522.00 | 1,533.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.13% | 66,348 |
| Aug 11, 2025 | 1,525.00 | 1,533.00 | 1,502.00 | 1,526.00 | 1,526.00 | -0.26% | 114,068 |
| Aug 8, 2025 | 1,530.00 | 1,537.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.13% | 103,708 |
| Aug 7, 2025 | 1,521.00 | 1,533.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.07% | 97,895 |
| Aug 6, 2025 | 1,480.00 | 1,527.00 | 1,477.00 | 1,527.00 | 1,527.00 | 2.35% | 178,068 |
| Aug 5, 2025 | 1,480.00 | 1,496.00 | 1,478.00 | 1,492.00 | 1,492.00 | 0.88% | 71,355 |
| Aug 4, 2025 | 1,475.00 | 1,482.00 | 1,453.00 | 1,479.00 | 1,479.00 | 0.41% | 146,140 |
| Aug 1, 2025 | 1,509.00 | 1,509.00 | 1,458.00 | 1,473.00 | 1,473.00 | -2.32% | 206,469 |
| Jul 31, 2025 | 1,512.00 | 1,535.00 | 1,504.00 | 1,508.00 | 1,508.00 | - | 234,197 |
| Jul 30, 2025 | 1,508.00 | 1,516.00 | 1,494.00 | 1,508.00 | 1,508.00 | - | 207,240 |
| Jul 29, 2025 | 1,491.00 | 1,514.00 | 1,474.00 | 1,508.00 | 1,508.00 | 1.14% | 133,079 |
| Jul 28, 2025 | 1,495.00 | 1,505.00 | 1,467.00 | 1,491.00 | 1,491.00 | -0.27% | 116,661 |
| Jul 25, 2025 | 1,485.00 | 1,506.00 | 1,484.00 | 1,495.00 | 1,495.00 | 0.81% | 109,931 |
| Jul 24, 2025 | 1,493.00 | 1,507.00 | 1,469.00 | 1,483.00 | 1,483.00 | -0.67% | 147,791 |
| Jul 23, 2025 | 1,516.00 | 1,519.00 | 1,481.00 | 1,493.00 | 1,493.00 | -1.45% | 197,690 |
| Jul 22, 2025 | 1,516.00 | 1,527.00 | 1,490.00 | 1,515.00 | 1,515.00 | -0.07% | 130,668 |
| Jul 21, 2025 | 1,547.00 | 1,547.00 | 1,513.00 | 1,516.00 | 1,516.00 | -2.00% | 122,220 |
| Jul 18, 2025 | 1,546.00 | 1,552.00 | 1,520.00 | 1,547.00 | 1,547.00 | -0.58% | 147,268 |
| Jul 17, 2025 | 1,554.00 | 1,558.00 | 1,528.00 | 1,556.00 | 1,556.00 | -0.19% | 175,986 |
| Jul 16, 2025 | 1,590.00 | 1,590.00 | 1,539.00 | 1,559.00 | 1,559.00 | -1.08% | 147,852 |
| Jul 15, 2025 | 1,573.00 | 1,586.00 | 1,558.00 | 1,576.00 | 1,576.00 | 0.06% | 267,663 |
| Jul 14, 2025 | 1,563.00 | 1,591.00 | 1,559.00 | 1,575.00 | 1,575.00 | 0.64% | 324,651 |
| Jul 11, 2025 | 1,575.00 | 1,585.00 | 1,556.00 | 1,565.00 | 1,565.00 | -0.63% | 173,988 |