Worldex Industry & Trading Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,200.00	26,550.00	25,300.00	26,200.00	25,919.27	110,527
2023-07-31	27,100.00	27,300.00	25,900.00	26,100.00	25,820.35	142,846
2023-07-28	26,000.00	26,600.00	25,550.00	26,450.00	26,166.60	135,276
2023-07-27	25,350.00	26,050.00	24,700.00	25,850.00	25,573.02	133,120
2023-07-26	25,950.00	25,950.00	24,450.00	25,000.00	24,732.13	263,438
2023-07-25	26,150.00	26,550.00	25,600.00	25,700.00	25,424.63	123,735
2023-07-24	26,200.00	26,600.00	25,750.00	26,250.00	25,968.74	120,092
2023-07-21	26,650.00	26,800.00	26,050.00	26,400.00	26,117.13	143,906
2023-07-20	27,050.00	27,550.00	26,900.00	27,450.00	27,155.88	86,738
2023-07-19	28,100.00	28,250.00	26,950.00	27,450.00	27,155.88	178,334
2023-07-18	28,750.00	28,800.00	27,600.00	28,200.00	27,897.85	165,922
2023-07-17	27,300.00	29,000.00	26,850.00	28,500.00	28,194.63	492,668
2023-07-14	27,050.00	27,750.00	26,450.00	27,200.00	26,908.56	244,775
2023-07-13	26,450.00	26,900.00	26,000.00	26,700.00	26,413.92	104,412
2023-07-12	25,750.00	26,300.00	25,550.00	26,050.00	25,770.88	80,789
2023-07-11	25,500.00	25,800.00	25,300.00	25,700.00	25,424.63	62,352
2023-07-10	25,500.00	25,750.00	24,950.00	25,150.00	24,880.53	83,345
2023-07-07	25,950.00	26,000.00	25,050.00	25,450.00	25,177.31	105,695
2023-07-06	26,800.00	27,000.00	25,550.00	25,850.00	25,573.02	173,984
2023-07-05	27,750.00	27,800.00	26,850.00	27,000.00	26,710.70	113,824
2023-07-04	27,550.00	27,550.00	26,850.00	27,400.00	27,106.42	104,397
2023-07-03	26,600.00	27,500.00	26,600.00	27,350.00	27,056.95	181,278
2023-06-30	27,100.00	27,100.00	26,100.00	26,550.00	26,265.52	135,940
2023-06-29	27,000.00	27,350.00	26,800.00	27,050.00	26,760.17	126,434
2023-06-28	26,950.00	27,200.00	26,550.00	26,800.00	26,512.85	97,556
2023-06-27	26,650.00	27,000.00	26,250.00	26,650.00	26,364.45	106,578
2023-06-26	26,000.00	26,850.00	25,800.00	26,750.00	26,463.38	136,984
2023-06-23	26,100.00	26,900.00	25,900.00	26,100.00	25,820.35	136,502
2023-06-22	26,200.00	26,800.00	25,750.00	26,200.00	25,919.27	132,015
2023-06-21	26,650.00	27,900.00	26,300.00	26,650.00	26,364.45	252,846
2023-06-20	26,700.00	26,800.00	26,000.00	26,650.00	26,364.45	119,685
2023-06-19	26,850.00	27,000.00	26,200.00	26,750.00	26,463.38	173,991
2023-06-16	27,900.00	27,900.00	26,850.00	27,000.00	26,710.70	172,747
2023-06-15	27,400.00	28,250.00	27,300.00	27,700.00	27,403.20	234,009
2023-06-14	27,550.00	27,600.00	26,800.00	27,050.00	26,760.17	138,437
2023-06-13	27,450.00	28,000.00	27,350.00	27,400.00	27,106.42	222,020
2023-06-12	26,850.00	27,050.00	26,550.00	27,000.00	26,710.70	105,236
2023-06-09	26,900.00	27,150.00	26,500.00	26,850.00	26,562.31	160,810
2023-06-08	26,600.00	27,000.00	26,100.00	26,950.00	26,661.24	124,374
2023-06-07	26,750.00	27,000.00	26,400.00	26,650.00	26,364.45	118,853
2023-06-05	27,000.00	27,200.00	26,200.00	26,850.00	26,562.31	161,538
2023-06-02	27,750.00	27,850.00	26,950.00	27,200.00	26,908.56	173,535
2023-06-01	26,700.00	27,650.00	26,500.00	27,550.00	27,254.81	207,450
2023-05-31	26,800.00	27,350.00	26,450.00	27,000.00	26,710.70	184,223
2023-05-30	27,300.00	27,800.00	26,700.00	27,000.00	26,710.70	342,172
2023-05-26	26,300.00	27,100.00	26,100.00	26,800.00	26,512.85	357,152
2023-05-25	26,500.00	26,650.00	25,850.00	26,000.00	25,721.42	169,791
2023-05-24	25,700.00	26,250.00	25,600.00	25,850.00	25,573.02	132,274
2023-05-23	25,850.00	26,200.00	25,250.00	26,050.00	25,770.88	202,178
2023-05-22	25,800.00	26,200.00	25,450.00	25,900.00	25,622.49	271,995
2023-05-19	25,200.00	26,800.00	25,150.00	25,850.00	25,573.02	869,729
2023-05-18	23,850.00	24,700.00	23,850.00	24,600.00	24,336.42	344,077
2023-05-17	23,150.00	24,250.00	23,050.00	24,000.00	23,742.85	416,068
2023-05-16	23,350.00	23,800.00	22,950.00	23,100.00	22,852.49	553,623
2023-05-15	21,500.00	23,900.00	20,750.00	22,550.00	22,308.38	1,094,767
2023-05-12	20,600.00	21,450.00	20,350.00	21,200.00	20,972.85	113,717
2023-05-11	20,950.00	21,150.00	20,600.00	20,600.00	20,379.28	57,960
2023-05-10	21,100.00	21,200.00	20,600.00	20,800.00	20,577.13	77,407
2023-05-09	21,650.00	21,700.00	20,800.00	21,000.00	20,774.99	133,685
2023-05-08	21,950.00	22,000.00	21,400.00	21,650.00	21,418.03	84,640

← NewerPage 14 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.