Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24,050.00 | 24,300.00 | 23,800.00 | 24,300.00 | 24,097.70 | 143,002 |
| 2024-04-25 | 23,600.00 | 24,300.00 | 23,500.00 | 23,750.00 | 23,552.28 | 113,005 |
| 2024-04-24 | 23,950.00 | 24,300.00 | 23,900.00 | 24,000.00 | 23,800.20 | 191,272 |
| 2024-04-23 | 24,050.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,304.36 | 148,006 |
| 2024-04-22 | 23,950.00 | 24,200.00 | 23,250.00 | 23,850.00 | 23,651.45 | 257,581 |
| 2024-04-19 | 24,900.00 | 24,950.00 | 23,500.00 | 24,300.00 | 24,097.70 | 449,117 |
| 2024-04-18 | 24,950.00 | 25,350.00 | 24,850.00 | 25,300.00 | 25,089.37 | 263,490 |
| 2024-04-17 | 24,600.00 | 25,850.00 | 24,600.00 | 25,250.00 | 25,039.79 | 536,791 |
| 2024-04-16 | 25,150.00 | 25,300.00 | 24,000.00 | 24,050.00 | 23,849.78 | 316,955 |
| 2024-04-15 | 24,650.00 | 25,650.00 | 24,550.00 | 25,550.00 | 25,337.29 | 217,380 |
| 2024-04-12 | 25,650.00 | 25,850.00 | 25,050.00 | 25,150.00 | 24,940.62 | 171,293 |
| 2024-04-11 | 24,200.00 | 25,550.00 | 24,050.00 | 25,300.00 | 25,089.37 | 244,383 |
| 2024-04-09 | 25,200.00 | 25,300.00 | 24,450.00 | 24,600.00 | 24,395.20 | 182,101 |
| 2024-04-08 | 26,000.00 | 26,050.00 | 24,900.00 | 24,950.00 | 24,742.29 | 203,557 |
| 2024-04-05 | 25,050.00 | 25,800.00 | 24,900.00 | 25,600.00 | 25,386.88 | 273,998 |
| 2024-04-04 | 25,350.00 | 26,150.00 | 25,300.00 | 25,600.00 | 25,386.88 | 310,516 |
| 2024-04-03 | 25,400.00 | 25,400.00 | 24,650.00 | 25,000.00 | 24,791.87 | 258,637 |
| 2024-04-02 | 25,550.00 | 26,150.00 | 24,950.00 | 25,700.00 | 25,486.04 | 659,726 |
| 2024-04-01 | 25,200.00 | 25,600.00 | 24,900.00 | 25,050.00 | 24,841.46 | 401,968 |
| 2024-03-29 | 23,900.00 | 25,000.00 | 23,700.00 | 24,750.00 | 24,543.95 | 450,100 |
| 2024-03-28 | 23,900.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,651.45 | 234,285 |
| 2024-03-27 | 23,700.00 | 24,150.00 | 23,450.00 | 23,950.00 | 23,750.61 | 208,635 |
| 2024-03-26 | 24,000.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,453.11 | 195,281 |
| 2024-03-25 | 24,600.00 | 24,650.00 | 23,750.00 | 23,800.00 | 23,601.86 | 265,198 |
| 2024-03-22 | 25,400.00 | 25,450.00 | 24,500.00 | 24,600.00 | 24,395.20 | 329,325 |
| 2024-03-21 | 24,600.00 | 25,700.00 | 24,250.00 | 25,150.00 | 24,940.62 | 1,375,483 |
| 2024-03-20 | 22,800.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,106.02 | 170,715 |
| 2024-03-19 | 23,150.00 | 23,150.00 | 22,650.00 | 22,800.00 | 22,610.19 | 77,512 |
| 2024-03-18 | 22,950.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,006.86 | 85,135 |
| 2024-03-15 | 22,600.00 | 23,200.00 | 22,450.00 | 22,900.00 | 22,709.35 | 121,613 |
| 2024-03-14 | 22,850.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,659.77 | 148,636 |
| 2024-03-13 | 23,550.00 | 23,750.00 | 22,700.00 | 22,900.00 | 22,709.35 | 211,015 |
| 2024-03-12 | 23,050.00 | 23,400.00 | 22,900.00 | 23,250.00 | 23,056.44 | 140,729 |
| 2024-03-11 | 23,500.00 | 23,500.00 | 22,950.00 | 23,050.00 | 22,858.11 | 147,316 |
| 2024-03-08 | 23,700.00 | 24,300.00 | 23,450.00 | 23,750.00 | 23,552.28 | 249,493 |
| 2024-03-07 | 23,950.00 | 24,150.00 | 23,200.00 | 23,300.00 | 23,106.02 | 191,436 |
| 2024-03-06 | 23,000.00 | 23,700.00 | 22,900.00 | 23,650.00 | 23,453.11 | 168,868 |
| 2024-03-05 | 23,650.00 | 23,700.00 | 23,100.00 | 23,150.00 | 22,957.27 | 136,586 |
| 2024-03-04 | 23,450.00 | 23,750.00 | 23,150.00 | 23,750.00 | 23,552.28 | 230,788 |
| 2024-02-29 | 22,700.00 | 23,150.00 | 22,500.00 | 22,900.00 | 22,709.35 | 127,336 |
| 2024-02-28 | 22,350.00 | 23,150.00 | 22,350.00 | 22,800.00 | 22,610.19 | 174,937 |
| 2024-02-27 | 23,800.00 | 23,800.00 | 22,300.00 | 22,450.00 | 22,263.10 | 534,832 |
| 2024-02-26 | 24,000.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,750.61 | 182,998 |
| 2024-02-23 | 24,600.00 | 24,650.00 | 23,900.00 | 24,050.00 | 23,849.78 | 180,655 |
| 2024-02-22 | 24,750.00 | 24,850.00 | 24,200.00 | 24,400.00 | 24,196.87 | 198,937 |
| 2024-02-21 | 24,050.00 | 24,900.00 | 23,800.00 | 24,500.00 | 24,296.03 | 435,054 |
| 2024-02-20 | 23,300.00 | 23,650.00 | 23,100.00 | 23,550.00 | 23,353.94 | 103,755 |
| 2024-02-19 | 23,250.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,006.86 | 156,229 |
| 2024-02-16 | 23,850.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,106.02 | 273,804 |
| 2024-02-15 | 24,400.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,552.28 | 199,079 |
| 2024-02-14 | 23,650.00 | 24,250.00 | 23,450.00 | 24,200.00 | 23,998.53 | 127,727 |
| 2024-02-13 | 24,050.00 | 24,450.00 | 23,850.00 | 24,000.00 | 23,800.20 | 202,246 |
| 2024-02-08 | 23,950.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,651.45 | 130,941 |
| 2024-02-07 | 24,200.00 | 24,200.00 | 23,750.00 | 23,850.00 | 23,651.45 | 87,504 |
| 2024-02-06 | 24,500.00 | 24,650.00 | 23,950.00 | 24,300.00 | 24,097.70 | 98,368 |
| 2024-02-05 | 24,050.00 | 24,550.00 | 23,700.00 | 24,500.00 | 24,296.03 | 139,592 |
| 2024-02-02 | 23,700.00 | 24,400.00 | 23,600.00 | 24,200.00 | 23,998.53 | 160,494 |
| 2024-02-01 | 23,850.00 | 24,050.00 | 23,250.00 | 23,400.00 | 23,205.19 | 176,074 |
| 2024-01-31 | 24,050.00 | 24,450.00 | 23,850.00 | 23,900.00 | 23,701.03 | 126,553 |
| 2024-01-30 | 24,650.00 | 24,750.00 | 23,900.00 | 24,300.00 | 24,097.70 | 148,741 |
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.