Worldex Industry & Trading Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22,550.00	23,600.00	22,550.00	23,300.00	23,050.35	235,493
2023-10-31	23,650.00	23,700.00	22,050.00	22,200.00	21,962.13	281,110
2023-10-30	23,950.00	24,100.00	22,700.00	23,350.00	23,099.81	275,642
2023-10-27	25,000.00	25,100.00	23,900.00	24,000.00	23,742.85	202,954
2023-10-26	25,000.00	25,550.00	24,300.00	24,900.00	24,633.20	256,333
2023-10-25	26,650.00	27,050.00	25,800.00	25,950.00	25,671.95	211,077
2023-10-24	25,550.00	26,550.00	24,800.00	26,550.00	26,265.52	153,506
2023-10-23	25,900.00	25,900.00	25,200.00	25,300.00	25,028.92	85,641
2023-10-20	25,600.00	26,300.00	25,200.00	25,600.00	25,325.70	206,268
2023-10-19	26,850.00	26,950.00	26,000.00	26,050.00	25,770.88	180,283
2023-10-18	27,600.00	27,850.00	27,100.00	27,300.00	27,007.49	190,306
2023-10-17	27,300.00	28,000.00	26,700.00	27,900.00	27,601.06	315,473
2023-10-16	26,550.00	27,300.00	26,050.00	27,200.00	26,908.56	225,807
2023-10-13	27,350.00	27,650.00	26,550.00	27,050.00	26,760.17	291,520
2023-10-12	28,300.00	28,300.00	26,400.00	27,600.00	27,304.27	405,741
2023-10-11	27,750.00	28,450.00	27,550.00	28,100.00	27,798.92	316,713
2023-10-10	28,500.00	28,700.00	26,950.00	27,200.00	26,908.56	198,406
2023-10-06	27,700.00	28,200.00	27,500.00	28,150.00	27,848.38	140,604
2023-10-05	26,900.00	28,150.00	26,450.00	27,500.00	27,205.35	206,294
2023-10-04	26,850.00	27,150.00	26,150.00	26,450.00	26,166.60	164,767
2023-09-27	26,550.00	27,450.00	26,400.00	27,350.00	27,056.95	114,663
2023-09-26	26,850.00	27,550.00	26,550.00	27,100.00	26,809.63	178,134
2023-09-25	26,550.00	26,800.00	26,150.00	26,450.00	26,166.60	118,792
2023-09-22	26,050.00	26,750.00	26,050.00	26,550.00	26,265.52	136,296
2023-09-21	27,100.00	27,500.00	26,450.00	26,600.00	26,314.99	215,918
2023-09-20	28,650.00	28,750.00	27,400.00	27,600.00	27,304.27	259,644
2023-09-19	28,350.00	29,400.00	28,050.00	28,750.00	28,441.95	254,587
2023-09-18	28,900.00	29,000.00	27,950.00	28,400.00	28,095.70	421,692
2023-09-15	27,300.00	29,800.00	27,100.00	29,500.00	29,183.92	1,079,837
2023-09-14	26,150.00	27,250.00	25,800.00	27,100.00	26,809.63	335,515
2023-09-13	26,150.00	26,700.00	25,650.00	25,900.00	25,622.49	98,845
2023-09-12	25,800.00	26,400.00	25,600.00	26,100.00	25,820.35	78,506
2023-09-11	26,100.00	26,100.00	25,600.00	26,050.00	25,770.88	123,594
2023-09-08	26,750.00	26,850.00	25,200.00	26,250.00	25,968.74	292,712
2023-09-07	26,600.00	27,200.00	26,400.00	26,850.00	26,562.31	118,508
2023-09-06	27,100.00	27,200.00	26,300.00	26,650.00	26,364.45	110,776
2023-09-05	26,950.00	27,600.00	26,750.00	27,100.00	26,809.63	147,202
2023-09-04	27,400.00	27,450.00	26,450.00	27,050.00	26,760.17	172,598
2023-09-01	26,450.00	27,200.00	26,300.00	27,200.00	26,908.56	273,021
2023-08-31	25,950.00	26,850.00	25,500.00	26,700.00	26,413.92	175,127
2023-08-30	26,200.00	26,200.00	25,750.00	25,800.00	25,523.56	77,047
2023-08-29	25,200.00	25,950.00	25,150.00	25,900.00	25,622.49	89,193
2023-08-28	25,400.00	25,450.00	24,700.00	25,150.00	24,880.53	130,222
2023-08-25	25,500.00	25,850.00	25,150.00	25,300.00	25,028.92	116,265
2023-08-24	26,450.00	27,100.00	26,000.00	26,150.00	25,869.81	157,740
2023-08-23	25,850.00	26,350.00	25,350.00	25,900.00	25,622.49	152,712
2023-08-22	26,800.00	27,150.00	25,450.00	25,950.00	25,671.95	173,955
2023-08-21	26,900.00	27,150.00	26,150.00	26,400.00	26,117.13	140,286
2023-08-18	26,950.00	27,500.00	26,400.00	26,800.00	26,512.85	251,993
2023-08-17	25,350.00	27,900.00	25,150.00	27,400.00	27,106.42	393,960
2023-08-16	26,900.00	27,600.00	25,600.00	25,800.00	25,523.56	410,362
2023-08-14	25,300.00	27,800.00	25,250.00	26,850.00	26,562.31	502,031
2023-08-11	24,500.00	25,800.00	24,500.00	25,500.00	25,226.78	173,569
2023-08-10	24,550.00	24,600.00	24,100.00	24,250.00	23,990.17	142,465
2023-08-09	24,600.00	25,150.00	24,400.00	24,800.00	24,534.28	69,639
2023-08-08	25,300.00	25,500.00	24,600.00	24,650.00	24,385.88	97,993
2023-08-07	24,950.00	25,650.00	24,550.00	25,050.00	24,781.60	97,889
2023-08-04	25,000.00	25,150.00	24,500.00	25,100.00	24,831.06	95,764
2023-08-03	24,900.00	25,200.00	24,450.00	25,000.00	24,732.13	130,682
2023-08-02	26,100.00	26,100.00	24,600.00	25,150.00	24,880.53	279,034

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.