Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22,350.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,411.85 | 90,204 |
| 2024-07-23 | 22,750.00 | 22,900.00 | 22,200.00 | 22,500.00 | 22,312.68 | 121,569 |
| 2024-07-22 | 23,400.00 | 23,500.00 | 22,350.00 | 22,400.00 | 22,213.52 | 151,096 |
| 2024-07-19 | 22,900.00 | 24,200.00 | 22,650.00 | 23,450.00 | 23,254.78 | 316,292 |
| 2024-07-18 | 22,550.00 | 23,050.00 | 22,300.00 | 22,950.00 | 22,758.94 | 133,096 |
| 2024-07-17 | 23,450.00 | 23,550.00 | 22,650.00 | 23,200.00 | 23,006.86 | 176,874 |
| 2024-07-16 | 23,700.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,353.94 | 77,116 |
| 2024-07-15 | 22,900.00 | 23,900.00 | 22,550.00 | 23,900.00 | 23,701.03 | 144,088 |
| 2024-07-12 | 23,300.00 | 23,300.00 | 22,650.00 | 22,950.00 | 22,758.94 | 87,731 |
| 2024-07-11 | 23,500.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,304.36 | 68,398 |
| 2024-07-10 | 23,550.00 | 23,700.00 | 23,100.00 | 23,300.00 | 23,106.02 | 63,463 |
| 2024-07-09 | 23,200.00 | 23,800.00 | 23,000.00 | 23,750.00 | 23,552.28 | 150,017 |
| 2024-07-08 | 23,100.00 | 23,350.00 | 22,550.00 | 23,200.00 | 23,006.86 | 132,196 |
| 2024-07-05 | 22,750.00 | 23,200.00 | 22,550.00 | 23,100.00 | 22,907.69 | 119,722 |
| 2024-07-04 | 22,050.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,511.02 | 83,142 |
| 2024-07-03 | 22,550.00 | 22,600.00 | 21,800.00 | 21,850.00 | 21,668.10 | 119,390 |
| 2024-07-02 | 22,400.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,411.85 | 134,011 |
| 2024-07-01 | 22,650.00 | 22,850.00 | 22,300.00 | 22,400.00 | 22,213.52 | 92,612 |
| 2024-06-28 | 22,650.00 | 22,850.00 | 22,200.00 | 22,850.00 | 22,659.77 | 69,222 |
| 2024-06-27 | 23,150.00 | 23,150.00 | 22,650.00 | 22,650.00 | 22,461.44 | 45,561 |
| 2024-06-26 | 22,900.00 | 23,250.00 | 22,800.00 | 23,150.00 | 22,957.27 | 83,303 |
| 2024-06-25 | 22,700.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,659.77 | 70,091 |
| 2024-06-24 | 22,900.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,659.77 | 65,433 |
| 2024-06-21 | 23,150.00 | 23,400.00 | 22,850.00 | 23,100.00 | 22,907.69 | 100,513 |
| 2024-06-20 | 23,600.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,254.78 | 71,274 |
| 2024-06-19 | 23,800.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,403.53 | 81,887 |
| 2024-06-18 | 23,600.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,601.86 | 187,955 |
| 2024-06-17 | 23,350.00 | 23,900.00 | 23,150.00 | 23,600.00 | 23,403.53 | 171,555 |
| 2024-06-14 | 22,850.00 | 23,500.00 | 22,750.00 | 23,300.00 | 23,106.02 | 152,943 |
| 2024-06-13 | 23,000.00 | 23,150.00 | 22,800.00 | 22,850.00 | 22,659.77 | 125,780 |
| 2024-06-12 | 22,500.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,411.85 | 73,668 |
| 2024-06-11 | 22,650.00 | 22,800.00 | 22,450.00 | 22,450.00 | 22,263.10 | 79,192 |
| 2024-06-10 | 22,500.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,362.27 | 61,016 |
| 2024-06-07 | 21,850.00 | 22,900.00 | 21,850.00 | 22,600.00 | 22,411.85 | 171,038 |
| 2024-06-05 | 21,750.00 | 22,050.00 | 21,600.00 | 21,700.00 | 21,519.34 | 90,107 |
| 2024-06-04 | 21,600.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,321.01 | 88,203 |
| 2024-06-03 | 21,500.00 | 21,800.00 | 21,300.00 | 21,700.00 | 21,519.34 | 129,158 |
| 2024-05-31 | 22,250.00 | 22,450.00 | 21,400.00 | 21,450.00 | 21,271.43 | 295,949 |
| 2024-05-30 | 22,450.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,114.35 | 93,401 |
| 2024-05-29 | 23,200.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,312.68 | 160,631 |
| 2024-05-28 | 22,950.00 | 23,300.00 | 22,850.00 | 23,200.00 | 23,006.86 | 91,981 |
| 2024-05-27 | 22,650.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,758.94 | 102,445 |
| 2024-05-24 | 22,900.00 | 23,100.00 | 22,500.00 | 22,600.00 | 22,411.85 | 149,982 |
| 2024-05-23 | 23,400.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,006.86 | 106,620 |
| 2024-05-22 | 23,100.00 | 23,500.00 | 22,900.00 | 23,300.00 | 23,106.02 | 124,209 |
| 2024-05-21 | 23,050.00 | 23,150.00 | 22,900.00 | 23,050.00 | 22,858.11 | 87,507 |
| 2024-05-20 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,709.35 | 126,733 |
| 2024-05-17 | 23,550.00 | 23,600.00 | 23,250.00 | 23,300.00 | 23,106.02 | 109,744 |
| 2024-05-16 | 24,250.00 | 24,300.00 | 23,500.00 | 23,650.00 | 23,453.11 | 199,957 |
| 2024-05-14 | 23,450.00 | 24,200.00 | 23,350.00 | 23,700.00 | 23,502.69 | 199,866 |
| 2024-05-13 | 23,750.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,353.94 | 113,329 |
| 2024-05-10 | 24,150.00 | 24,350.00 | 23,550.00 | 23,550.00 | 23,353.94 | 174,644 |
| 2024-05-09 | 24,600.00 | 24,650.00 | 24,050.00 | 24,100.00 | 23,899.36 | 139,736 |
| 2024-05-08 | 24,400.00 | 24,650.00 | 24,200.00 | 24,600.00 | 24,395.20 | 128,115 |
| 2024-05-07 | 24,300.00 | 24,700.00 | 24,100.00 | 24,550.00 | 24,345.62 | 223,851 |
| 2024-05-03 | 24,500.00 | 24,550.00 | 24,000.00 | 24,050.00 | 23,849.78 | 77,854 |
| 2024-05-02 | 23,800.00 | 24,300.00 | 23,650.00 | 24,250.00 | 24,048.12 | 71,744 |
| 2024-04-30 | 24,100.00 | 24,350.00 | 23,900.00 | 24,050.00 | 23,849.78 | 130,308 |
| 2024-04-29 | 24,450.00 | 24,700.00 | 24,000.00 | 24,100.00 | 23,899.36 | 146,779 |
| 2024-04-26 | 24,050.00 | 24,300.00 | 23,800.00 | 24,300.00 | 24,097.70 | 143,002 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.