Worldex Industry & Trading Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,950.00	21,950.00	21,400.00	21,450.00	21,220.17	64,814
2023-05-03	21,750.00	22,300.00	21,550.00	22,000.00	21,764.28	97,085
2023-05-02	22,000.00	22,150.00	21,600.00	21,950.00	21,714.81	88,696
2023-04-28	22,800.00	22,800.00	21,550.00	22,000.00	21,764.28	130,627
2023-04-27	22,200.00	22,700.00	21,950.00	22,650.00	22,407.31	80,143
2023-04-26	21,500.00	22,600.00	21,500.00	22,350.00	22,110.53	100,224
2023-04-25	21,750.00	22,000.00	21,100.00	21,900.00	21,665.35	113,931
2023-04-24	22,500.00	22,600.00	21,800.00	21,900.00	21,665.35	106,032
2023-04-21	22,150.00	22,750.00	21,950.00	22,450.00	22,209.45	67,919
2023-04-20	22,600.00	22,650.00	22,050.00	22,100.00	21,863.21	117,633
2023-04-19	22,850.00	23,100.00	22,400.00	22,800.00	22,555.70	76,355
2023-04-18	23,500.00	23,500.00	22,450.00	22,900.00	22,654.63	204,255
2023-04-17	23,600.00	23,650.00	22,900.00	23,300.00	23,050.35	156,042
2023-04-14	24,150.00	24,300.00	23,400.00	23,600.00	23,347.13	135,472
2023-04-13	23,850.00	24,000.00	23,250.00	23,950.00	23,693.38	114,870
2023-04-12	24,350.00	24,350.00	23,600.00	23,950.00	23,693.38	107,073
2023-04-11	23,800.00	24,750.00	23,700.00	24,200.00	23,940.70	296,054
2023-04-10	23,650.00	23,950.00	23,150.00	23,550.00	23,297.67	203,378
2023-04-07	23,000.00	23,600.00	22,800.00	23,550.00	23,297.67	304,862
2023-04-06	22,600.00	23,150.00	22,250.00	22,800.00	22,555.70	126,577
2023-04-05	22,200.00	23,000.00	22,150.00	22,850.00	22,605.17	116,082
2023-04-04	22,750.00	22,750.00	21,900.00	22,300.00	22,061.06	152,257
2023-04-03	22,550.00	22,950.00	22,050.00	22,800.00	22,555.70	105,416
2023-03-31	23,450.00	23,450.00	22,300.00	22,450.00	22,209.45	163,839
2023-03-30	23,300.00	23,650.00	22,900.00	23,100.00	22,852.49	310,293
2023-03-29	23,100.00	23,150.00	22,150.00	22,750.00	22,506.24	230,234
2023-03-28	22,050.00	23,450.00	21,950.00	23,000.00	22,753.56	353,633
2023-03-27	22,850.00	23,100.00	21,950.00	22,000.00	21,764.28	156,973
2023-03-24	21,700.00	22,850.00	21,700.00	22,750.00	22,506.24	410,095
2023-03-23	21,450.00	21,650.00	21,150.00	21,550.00	21,319.10	81,871
2023-03-22	21,250.00	21,650.00	20,800.00	21,650.00	21,418.03	152,185
2023-03-21	21,500.00	21,750.00	20,900.00	21,100.00	20,873.92	86,044
2023-03-20	21,850.00	21,950.00	21,150.00	21,500.00	21,269.63	112,901
2023-03-17	21,100.00	21,800.00	21,050.00	21,600.00	21,368.56	267,743
2023-03-16	19,990.00	20,900.00	19,840.00	20,750.00	20,527.67	98,740
2023-03-15	20,350.00	20,350.00	19,840.00	20,000.00	19,785.71	81,279
2023-03-14	20,400.00	20,600.00	19,770.00	19,800.00	19,587.85	114,421
2023-03-13	20,600.00	20,900.00	20,250.00	20,800.00	20,577.13	83,300
2023-03-10	20,800.00	20,950.00	20,600.00	20,750.00	20,527.67	99,599
2023-03-09	21,500.00	21,800.00	20,950.00	21,050.00	20,824.46	76,445
2023-03-08	21,200.00	21,450.00	20,700.00	21,350.00	21,121.24	141,213
2023-03-07	21,950.00	21,950.00	21,150.00	21,600.00	21,368.56	80,032
2023-03-06	21,600.00	22,050.00	21,200.00	21,950.00	21,714.81	96,401
2023-03-03	21,750.00	21,900.00	21,350.00	21,550.00	21,319.10	54,382
2023-03-02	22,100.00	22,450.00	21,350.00	21,750.00	21,516.96	117,313
2023-02-28	21,800.00	22,350.00	21,550.00	22,350.00	22,110.53	131,495
2023-02-27	21,700.00	21,700.00	21,000.00	21,500.00	21,269.63	76,818
2023-02-24	21,650.00	22,500.00	21,500.00	21,700.00	21,467.49	234,068
2023-02-23	21,100.00	21,550.00	20,950.00	21,550.00	21,319.10	88,988
2023-02-22	20,850.00	21,450.00	20,600.00	21,150.00	20,923.38	74,240
2023-02-21	21,800.00	22,000.00	21,150.00	21,200.00	20,972.85	66,081
2023-02-20	22,000.00	22,000.00	21,150.00	21,800.00	21,566.42	101,561
2023-02-17	21,450.00	22,050.00	21,300.00	21,850.00	21,615.88	105,784
2023-02-16	21,700.00	22,100.00	21,550.00	21,850.00	21,615.88	113,652
2023-02-15	21,600.00	21,950.00	21,300.00	21,500.00	21,269.63	150,544
2023-02-14	20,300.00	21,450.00	20,300.00	21,450.00	21,220.17	220,689
2023-02-13	20,400.00	20,500.00	20,000.00	20,200.00	19,983.56	95,005
2023-02-10	20,950.00	21,050.00	20,550.00	20,550.00	20,329.81	77,930
2023-02-09	20,950.00	21,100.00	20,600.00	21,100.00	20,873.92	132,462
2023-02-08	21,000.00	21,300.00	20,800.00	21,050.00	20,824.46	103,975

← NewerPage 15 of 21 · 1,227 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.