Woorison F&G Co., Ltd. 073560
KRX · South Korea · Process Industries
KRW 1,508.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,508.00 | 0.00% | KRW 1,501.00 | KRW 1,517.00 | KRW 1,500.00 | 56.07K |
| 2026-10-01 | KRW 1,508.00 | +0.53% | KRW 1,496.00 | KRW 1,510.00 | KRW 1,495.00 | 46.00K |
| 2026-09-30 | KRW 1,500.00 | -1.32% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,494.00 | 145.90K |
| 2026-09-29 | KRW 1,520.00 | -0.72% | KRW 1,520.00 | KRW 1,530.00 | KRW 1,508.00 |
| 146.20K |
| 2026-09-28 | KRW 1,531.00 | +0.13% | KRW 1,523.00 | KRW 1,535.00 | KRW 1,510.00 | 73.06K |
| 2026-09-23 | KRW 1,529.00 | +0.39% | KRW 1,525.00 | KRW 1,529.00 | KRW 1,515.00 | 56.05K |
| 2026-09-22 | KRW 1,523.00 | -0.72% | KRW 1,524.00 | KRW 1,532.00 | KRW 1,516.00 | 58.84K |
| 2026-09-21 | KRW 1,534.00 | -0.39% | KRW 1,530.00 | KRW 1,540.00 | KRW 1,521.00 | 80.11K |
| 2026-09-18 | KRW 1,540.00 | 0.00% | KRW 1,539.00 | KRW 1,546.00 | KRW 1,525.00 | 18.78K |
| 2026-09-17 | KRW 1,540.00 | +0.20% | KRW 1,531.00 | KRW 1,540.00 | KRW 1,521.00 | 36.66K |
| 2026-09-16 | KRW 1,537.00 | +0.92% | KRW 1,523.00 | KRW 1,537.00 | KRW 1,520.00 | 47.88K |
| 2026-09-15 | KRW 1,523.00 | -0.65% | KRW 1,533.00 | KRW 1,545.00 | KRW 1,523.00 | 44.93K |
| 2026-09-14 | KRW 1,533.00 | -0.13% | KRW 1,525.00 | KRW 1,543.00 | KRW 1,523.00 | 70.10K |
| 2026-09-11 | KRW 1,535.00 | -0.20% | KRW 1,538.00 | KRW 1,539.00 | KRW 1,526.00 | 12.60K |
| 2026-09-10 | KRW 1,538.00 | +0.26% | KRW 1,533.00 | KRW 1,539.00 | KRW 1,521.00 | 25.24K |
| 2026-09-09 | KRW 1,534.00 | 0.00% | KRW 1,522.00 | KRW 1,543.00 | KRW 1,522.00 | 64.27K |
| 2026-09-08 | KRW 1,534.00 | -0.07% | KRW 1,531.00 | KRW 1,538.00 | KRW 1,521.00 | 30.64K |
| 2026-09-07 | KRW 1,535.00 | -0.07% | KRW 1,523.00 | KRW 1,539.00 | KRW 1,522.00 | 17.98K |
| 2026-09-04 | KRW 1,536.00 | +0.39% | KRW 1,518.00 | KRW 1,539.00 | KRW 1,518.00 | 42.67K |
| 2026-09-03 | KRW 1,530.00 | +0.79% | KRW 1,518.00 | KRW 1,534.00 | KRW 1,517.00 | 46.95K |
| 2026-09-02 | KRW 1,518.00 | -0.07% | KRW 1,511.00 | KRW 1,521.00 | KRW 1,510.00 | 45.33K |
| 2026-09-01 | KRW 1,519.00 | -0.07% | KRW 1,511.00 | KRW 1,528.00 | KRW 1,510.00 | 134.56K |
| 2026-08-31 | KRW 1,520.00 | -0.46% | KRW 1,526.00 | KRW 1,526.00 | KRW 1,501.00 | 136.88K |
| 2026-08-28 | KRW 1,527.00 | +0.13% | KRW 1,512.00 | KRW 1,529.00 | KRW 1,506.00 | 65.66K |
| 2026-08-27 | KRW 1,525.00 | -0.97% | KRW 1,541.00 | KRW 1,547.00 | KRW 1,511.00 | 137.18K |
| 2026-08-26 | KRW 1,540.00 | +0.13% | KRW 1,537.00 | KRW 1,544.00 | KRW 1,519.00 | 95.72K |
| 2026-08-25 | KRW 1,538.00 | +0.26% | KRW 1,522.00 | KRW 1,545.00 | KRW 1,516.00 | 62.17K |
| 2026-08-24 | KRW 1,534.00 | +0.52% | KRW 1,521.00 | KRW 1,535.00 | KRW 1,514.00 | 48.29K |
| 2026-08-21 | KRW 1,526.00 | -1.10% | KRW 1,530.00 | KRW 1,542.00 | KRW 1,509.00 | 96.34K |
| 2026-08-20 | KRW 1,543.00 | +1.25% | KRW 1,516.00 | KRW 1,543.00 | KRW 1,512.00 | 53.34K |
| 2026-08-19 | KRW 1,524.00 | -1.74% | KRW 1,551.00 | KRW 1,553.00 | KRW 1,505.00 | 184.37K |
| 2026-08-18 | KRW 1,551.00 | -0.26% | KRW 1,571.00 | KRW 1,590.00 | KRW 1,537.00 | 383.44K |
| 2026-08-14 | KRW 1,555.00 | +1.77% | KRW 1,526.00 | KRW 1,558.00 | KRW 1,523.00 | 139.81K |
| 2026-08-13 | KRW 1,528.00 | -1.42% | KRW 1,550.00 | KRW 1,551.00 | KRW 1,511.00 | 71.17K |
| 2026-08-12 | KRW 1,550.00 | +0.78% | KRW 1,525.00 | KRW 1,564.00 | KRW 1,525.00 | 89.02K |
| 2026-08-11 | KRW 1,538.00 | +1.52% | KRW 1,507.00 | KRW 1,541.00 | KRW 1,507.00 | 113.05K |
| 2026-08-10 | KRW 1,515.00 | +0.40% | KRW 1,509.00 | KRW 1,516.00 | KRW 1,490.00 | 47.61K |
| 2026-08-07 | KRW 1,509.00 | +2.31% | KRW 1,475.00 | KRW 1,510.00 | KRW 1,473.00 | 188.73K |
| 2026-08-06 | KRW 1,475.00 | -0.74% | KRW 1,479.00 | KRW 1,487.00 | KRW 1,463.00 | 64.86K |
| 2026-08-05 | KRW 1,486.00 | -0.27% | KRW 1,489.00 | KRW 1,499.00 | KRW 1,475.00 | 135.25K |
| 2026-08-04 | KRW 1,490.00 | +1.02% | KRW 1,468.00 | KRW 1,490.00 | KRW 1,462.00 | 129.39K |
| 2026-08-03 | KRW 1,475.00 | -1.14% | KRW 1,463.00 | KRW 1,492.00 | KRW 1,463.00 | 27.34K |
| 2026-07-31 | KRW 1,492.00 | +2.90% | KRW 1,461.00 | KRW 1,492.00 | KRW 1,444.00 | 166.79K |
| 2026-07-30 | KRW 1,450.00 | +0.42% | KRW 1,415.00 | KRW 1,470.00 | KRW 1,415.00 | 215.38K |
| 2026-07-29 | KRW 1,444.00 | -0.69% | KRW 1,448.00 | KRW 1,488.00 | KRW 1,360.00 | 262.46K |
| 2026-07-28 | KRW 1,454.00 | -2.74% | KRW 1,480.00 | KRW 1,487.00 | KRW 1,440.00 | 292.88K |
| 2026-07-27 | KRW 1,495.00 | -0.86% | KRW 1,502.00 | KRW 1,509.00 | KRW 1,480.00 | 131.03K |
| 2026-07-24 | KRW 1,508.00 | -0.53% | KRW 1,495.00 | KRW 1,520.00 | KRW 1,485.00 | 166.78K |
| 2026-07-23 | KRW 1,516.00 | +2.09% | KRW 1,481.00 | KRW 1,519.00 | KRW 1,481.00 | 101.89K |
| 2026-07-22 | KRW 1,485.00 | -1.85% | KRW 1,506.00 | KRW 1,513.00 | KRW 1,470.00 | 288.75K |
| 2026-07-21 | KRW 1,513.00 | +0.20% | KRW 1,490.00 | KRW 1,535.00 | KRW 1,486.00 | 122.97K |
| 2026-07-20 | KRW 1,510.00 | -2.08% | KRW 1,505.00 | KRW 1,551.00 | KRW 1,491.00 | 45.98K |
| 2026-07-16 | KRW 1,542.00 | +0.33% | KRW 1,521.00 | KRW 1,570.00 | KRW 1,515.00 | 230.06K |
| 2026-07-15 | KRW 1,537.00 | -0.13% | KRW 1,525.00 | KRW 1,554.00 | KRW 1,525.00 | 30.52K |
| 2026-07-14 | KRW 1,539.00 | -0.06% | KRW 1,527.00 | KRW 1,557.00 | KRW 1,505.00 | 200.72K |
| 2026-07-13 | KRW 1,540.00 | -0.39% | KRW 1,543.00 | KRW 1,564.00 | KRW 1,510.00 | 112.77K |
| 2026-07-10 | KRW 1,546.00 | +3.62% | KRW 1,493.00 | KRW 1,549.00 | KRW 1,493.00 | 82.30K |
| 2026-07-09 | KRW 1,492.00 | -1.84% | KRW 1,490.00 | KRW 1,518.00 | KRW 1,479.00 | 209.65K |
| 2026-07-08 | KRW 1,520.00 | -1.55% | KRW 1,530.00 | KRW 1,547.00 | KRW 1,498.00 | 126.26K |
| 2026-07-07 | KRW 1,544.00 | -0.52% | KRW 1,539.00 | KRW 1,565.00 | KRW 1,505.00 | 47.73K |
| 2026-07-06 | KRW 1,552.00 | +1.70% | KRW 1,513.00 | KRW 1,552.00 | KRW 1,495.00 | 250.04K |
| 2026-07-03 | KRW 1,526.00 | +0.07% | KRW 1,517.00 | KRW 1,527.00 | KRW 1,481.00 | 69.79K |
| 2026-07-02 | KRW 1,525.00 | -0.20% | KRW 1,524.00 | KRW 1,546.00 | KRW 1,505.00 | 95.95K |
| 2026-07-01 | KRW 1,528.00 | -0.07% | KRW 1,505.00 | KRW 1,543.00 | KRW 1,491.00 | 108.58K |
| 2026-06-30 | KRW 1,529.00 | -0.33% | KRW 1,520.00 | KRW 1,550.00 | KRW 1,520.00 | 37.58K |
| 2026-06-29 | KRW 1,534.00 | +4.42% | KRW 1,478.00 | KRW 1,549.00 | KRW 1,451.00 | 331.13K |
| 2026-06-26 | KRW 1,469.00 | -2.39% | KRW 1,500.00 | KRW 1,517.00 | KRW 1,450.00 | 115.86K |
| 2026-06-25 | KRW 1,505.00 | 0.00% | KRW 1,490.00 | KRW 1,530.00 | KRW 1,478.00 | 43.56K |
| 2026-06-24 | KRW 1,505.00 | +2.66% | KRW 1,464.00 | KRW 1,525.00 | KRW 1,461.00 | 154.54K |
| 2026-06-23 | KRW 1,466.00 | -5.36% | KRW 1,525.00 | KRW 1,543.00 | KRW 1,460.00 | 207.38K |
| 2026-06-22 | KRW 1,549.00 | +0.58% | KRW 1,506.00 | KRW 1,549.00 | KRW 1,495.00 | 60.75K |
| 2026-06-19 | KRW 1,540.00 | -2.72% | KRW 1,562.00 | KRW 1,585.00 | KRW 1,506.00 | 266.56K |
| 2026-06-18 | KRW 1,583.00 | -2.16% | KRW 1,600.00 | KRW 1,620.00 | KRW 1,554.00 | 123.18K |
| 2026-06-17 | KRW 1,618.00 | -0.06% | KRW 1,620.00 | KRW 1,629.00 | KRW 1,584.00 | 84.83K |
| 2026-06-16 | KRW 1,619.00 | -0.43% | KRW 1,613.00 | KRW 1,633.00 | KRW 1,606.00 | 97.54K |
| 2026-06-15 | KRW 1,626.00 | +1.50% | KRW 1,605.00 | KRW 1,629.00 | KRW 1,596.00 | 206.17K |
| 2026-06-12 | KRW 1,602.00 | +1.46% | KRW 1,580.00 | KRW 1,604.00 | KRW 1,500.00 | 79.89K |
| 2026-06-11 | KRW 1,579.00 | -0.32% | KRW 1,548.00 | KRW 1,584.00 | KRW 1,535.00 | 52.64K |
| 2026-06-10 | KRW 1,584.00 | +0.06% | KRW 1,560.00 | KRW 1,599.00 | KRW 1,524.00 | 178.45K |
| 2026-06-09 | KRW 1,583.00 | +2.13% | KRW 1,547.00 | KRW 1,590.00 | KRW 1,520.00 | 112.41K |
| 2026-06-08 | KRW 1,550.00 | -4.44% | KRW 1,585.00 | KRW 1,585.00 | KRW 1,475.00 | 241.44K |
| 2026-06-05 | KRW 1,622.00 | -2.29% | KRW 1,660.00 | KRW 1,709.00 | KRW 1,588.00 | 330.96K |
| 2026-06-04 | KRW 1,660.00 | +1.90% | KRW 1,625.00 | KRW 1,670.00 | KRW 1,549.00 | 390.49K |
| 2026-06-02 | KRW 1,629.00 | +6.61% | KRW 1,560.00 | KRW 1,632.00 | KRW 1,528.00 | 595.05K |
| 2026-06-01 | KRW 1,528.00 | -3.11% | KRW 1,570.00 | KRW 1,575.00 | KRW 1,520.00 | 211.55K |
| 2026-05-29 | KRW 1,577.00 | -1.74% | KRW 1,605.00 | KRW 1,618.00 | KRW 1,550.00 | 147.82K |
| 2026-05-28 | KRW 1,605.00 | -0.12% | KRW 1,588.00 | KRW 1,623.00 | KRW 1,554.00 | 219.43K |
| 2026-05-27 | KRW 1,607.00 | -3.89% | KRW 1,645.00 | KRW 1,666.00 | KRW 1,564.00 | 273.52K |
| 2026-05-26 | KRW 1,672.00 | -0.42% | KRW 1,679.00 | KRW 1,691.00 | KRW 1,652.00 | 141.76K |
| 2026-05-22 | KRW 1,679.00 | +0.18% | KRW 1,676.00 | KRW 1,688.00 | KRW 1,667.00 | 155.09K |