Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 24,850.00 | 25,100.00 | 24,400.00 | 24,500.00 | 24,296.03 | 132,758 |
| 2024-01-26 | 24,800.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,692.70 | 131,895 |
| 2024-01-25 | 25,450.00 | 25,750.00 | 25,100.00 | 25,100.00 | 24,891.04 | 162,583 |
| 2024-01-24 | 25,500.00 | 25,550.00 | 24,950.00 | 25,350.00 | 25,138.96 | 172,870 |
| 2024-01-23 | 26,050.00 | 26,200.00 | 25,350.00 | 25,600.00 | 25,386.88 | 175,712 |
| 2024-01-22 | 25,800.00 | 26,200.00 | 25,500.00 | 26,000.00 | 25,783.55 | 222,189 |
| 2024-01-19 | 25,500.00 | 25,750.00 | 25,150.00 | 25,350.00 | 25,138.96 | 219,451 |
| 2024-01-18 | 24,450.00 | 25,200.00 | 24,450.00 | 25,050.00 | 24,841.46 | 145,344 |
| 2024-01-17 | 24,800.00 | 25,050.00 | 24,400.00 | 24,500.00 | 24,296.03 | 169,895 |
| 2024-01-16 | 24,850.00 | 25,100.00 | 24,400.00 | 24,600.00 | 24,395.20 | 148,727 |
| 2024-01-15 | 25,300.00 | 25,550.00 | 24,850.00 | 24,850.00 | 24,643.12 | 142,580 |
| 2024-01-12 | 26,050.00 | 26,250.00 | 25,300.00 | 25,400.00 | 25,188.54 | 197,708 |
| 2024-01-11 | 26,300.00 | 26,400.00 | 25,800.00 | 26,050.00 | 25,833.13 | 151,179 |
| 2024-01-10 | 26,750.00 | 26,900.00 | 25,900.00 | 26,150.00 | 25,932.30 | 154,914 |
| 2024-01-09 | 27,700.00 | 27,700.00 | 26,550.00 | 26,750.00 | 26,527.30 | 203,991 |
| 2024-01-08 | 26,950.00 | 27,600.00 | 26,750.00 | 27,050.00 | 26,824.81 | 244,426 |
| 2024-01-05 | 27,200.00 | 27,200.00 | 26,700.00 | 26,750.00 | 26,527.30 | 129,672 |
| 2024-01-04 | 26,550.00 | 27,400.00 | 26,350.00 | 27,000.00 | 26,775.22 | 282,215 |
| 2024-01-03 | 26,150.00 | 26,650.00 | 25,850.00 | 26,600.00 | 26,378.55 | 264,546 |
| 2024-01-02 | 25,750.00 | 27,000.00 | 25,700.00 | 26,800.00 | 26,576.89 | 454,939 |
| 2023-12-28 | 25,650.00 | 25,650.00 | 25,250.00 | 25,600.00 | 25,386.88 | 200,105 |
| 2023-12-27 | 25,000.00 | 25,600.00 | 24,800.00 | 25,450.00 | 25,238.13 | 199,131 |
| 2023-12-26 | 25,150.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,633.20 | 165,402 |
| 2023-12-22 | 25,000.00 | 25,700.00 | 24,750.00 | 25,050.00 | 24,781.60 | 418,686 |
| 2023-12-21 | 24,500.00 | 24,750.00 | 24,050.00 | 24,450.00 | 24,188.03 | 239,584 |
| 2023-12-20 | 25,350.00 | 25,400.00 | 24,550.00 | 24,800.00 | 24,534.28 | 173,310 |
| 2023-12-19 | 25,350.00 | 25,500.00 | 25,050.00 | 25,150.00 | 24,880.53 | 104,630 |
| 2023-12-18 | 25,150.00 | 25,550.00 | 24,950.00 | 25,350.00 | 25,078.38 | 158,692 |
| 2023-12-15 | 25,500.00 | 25,550.00 | 24,800.00 | 25,000.00 | 24,732.13 | 182,349 |
| 2023-12-14 | 25,900.00 | 26,000.00 | 25,000.00 | 25,400.00 | 25,127.85 | 442,061 |
| 2023-12-13 | 24,800.00 | 25,350.00 | 24,700.00 | 24,950.00 | 24,682.67 | 291,644 |
| 2023-12-12 | 24,300.00 | 24,850.00 | 24,050.00 | 24,500.00 | 24,237.49 | 167,945 |
| 2023-12-11 | 24,350.00 | 24,350.00 | 23,650.00 | 23,950.00 | 23,693.38 | 124,506 |
| 2023-12-08 | 23,600.00 | 24,400.00 | 23,600.00 | 24,200.00 | 23,940.70 | 199,186 |
| 2023-12-07 | 23,600.00 | 23,600.00 | 22,950.00 | 23,300.00 | 23,050.35 | 177,907 |
| 2023-12-06 | 24,000.00 | 24,050.00 | 23,450.00 | 23,700.00 | 23,446.06 | 173,058 |
| 2023-12-05 | 23,950.00 | 24,400.00 | 23,550.00 | 23,950.00 | 23,693.38 | 162,032 |
| 2023-12-04 | 24,400.00 | 24,600.00 | 23,900.00 | 24,200.00 | 23,940.70 | 210,732 |
| 2023-12-01 | 24,500.00 | 24,650.00 | 24,250.00 | 24,350.00 | 24,089.10 | 159,942 |
| 2023-11-30 | 24,850.00 | 25,150.00 | 24,450.00 | 24,700.00 | 24,435.35 | 172,029 |
| 2023-11-29 | 25,000.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,682.67 | 153,509 |
| 2023-11-28 | 25,100.00 | 25,350.00 | 24,850.00 | 25,100.00 | 24,831.06 | 155,813 |
| 2023-11-27 | 24,550.00 | 25,150.00 | 24,200.00 | 24,900.00 | 24,633.20 | 127,671 |
| 2023-11-24 | 24,600.00 | 25,100.00 | 24,450.00 | 24,550.00 | 24,286.95 | 166,491 |
| 2023-11-23 | 25,600.00 | 25,750.00 | 24,600.00 | 24,750.00 | 24,484.81 | 210,801 |
| 2023-11-22 | 25,050.00 | 25,650.00 | 25,000.00 | 25,450.00 | 25,177.31 | 160,203 |
| 2023-11-21 | 25,850.00 | 26,000.00 | 25,200.00 | 25,350.00 | 25,078.38 | 126,704 |
| 2023-11-20 | 25,700.00 | 26,150.00 | 25,300.00 | 25,600.00 | 25,325.70 | 113,426 |
| 2023-11-17 | 25,750.00 | 26,300.00 | 25,300.00 | 25,550.00 | 25,276.24 | 272,901 |
| 2023-11-16 | 25,050.00 | 25,650.00 | 24,700.00 | 25,500.00 | 25,226.78 | 208,984 |
| 2023-11-15 | 25,550.00 | 25,900.00 | 24,750.00 | 25,100.00 | 24,831.06 | 308,186 |
| 2023-11-14 | 23,900.00 | 25,700.00 | 23,550.00 | 25,350.00 | 25,078.38 | 523,575 |
| 2023-11-13 | 24,050.00 | 24,800.00 | 23,450.00 | 23,650.00 | 23,396.60 | 256,910 |
| 2023-11-10 | 24,000.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,544.99 | 185,164 |
| 2023-11-09 | 24,700.00 | 24,950.00 | 24,150.00 | 24,200.00 | 23,940.70 | 89,602 |
| 2023-11-08 | 25,250.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,435.35 | 218,891 |
| 2023-11-07 | 24,700.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,633.20 | 224,343 |
| 2023-11-06 | 24,650.00 | 25,350.00 | 24,150.00 | 24,900.00 | 24,633.20 | 394,384 |
| 2023-11-03 | 24,250.00 | 24,300.00 | 23,700.00 | 24,150.00 | 23,891.24 | 225,147 |
| 2023-11-02 | 24,000.00 | 24,450.00 | 23,550.00 | 23,950.00 | 23,693.38 | 351,329 |
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.