Worldex Industry & Trading Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20,250.00	20,850.00	20,250.00	20,800.00	20,577.13	132,953
2023-02-06	20,500.00	20,600.00	20,200.00	20,400.00	20,181.42	35,883
2023-02-03	21,050.00	21,100.00	20,500.00	20,600.00	20,379.28	64,439
2023-02-02	21,250.00	21,600.00	20,750.00	21,050.00	20,824.46	109,032
2023-02-01	20,650.00	21,100.00	20,550.00	20,750.00	20,527.67	64,913
2023-01-31	20,550.00	21,050.00	20,550.00	20,600.00	20,379.28	56,340
2023-01-30	21,050.00	21,050.00	20,400.00	20,800.00	20,577.13	50,090
2023-01-27	21,300.00	21,350.00	21,000.00	21,050.00	20,824.46	78,613
2023-01-26	21,300.00	21,450.00	21,050.00	21,350.00	21,121.24	50,049
2023-01-25	20,900.00	21,450.00	20,850.00	21,350.00	21,121.24	245,985
2023-01-20	20,350.00	20,800.00	20,300.00	20,550.00	20,329.81	32,047
2023-01-19	20,300.00	20,700.00	20,150.00	20,550.00	20,329.81	54,904
2023-01-18	20,500.00	20,700.00	19,950.00	20,400.00	20,181.42	75,380
2023-01-17	20,400.00	20,900.00	20,350.00	20,350.00	20,131.96	80,715
2023-01-16	20,300.00	20,650.00	20,200.00	20,550.00	20,329.81	53,083
2023-01-13	20,200.00	20,500.00	20,000.00	20,300.00	20,082.49	103,452
2023-01-12	20,450.00	20,450.00	19,900.00	20,100.00	19,884.63	52,358
2023-01-11	20,300.00	20,550.00	20,100.00	20,450.00	20,230.88	98,701
2023-01-10	19,800.00	20,300.00	19,600.00	20,000.00	19,785.71	107,368
2023-01-09	19,950.00	20,150.00	19,600.00	19,800.00	19,587.85	50,804
2023-01-06	19,150.00	19,900.00	19,100.00	19,600.00	19,389.99	81,137
2023-01-05	19,850.00	19,900.00	19,200.00	19,400.00	19,192.13	71,559
2023-01-04	18,500.00	19,550.00	18,350.00	19,550.00	19,340.53	106,839
2023-01-03	18,100.00	18,650.00	17,750.00	18,650.00	18,450.17	47,801
2023-01-02	18,450.00	18,700.00	18,150.00	18,300.00	18,103.92	24,854
2022-12-29	18,400.00	18,700.00	18,000.00	18,600.00	18,400.71	42,820
2022-12-28	18,750.00	18,800.00	18,400.00	18,600.00	18,400.71	29,312
2022-12-27	18,450.00	18,800.00	18,450.00	18,800.00	18,549.10	34,738
2022-12-26	18,200.00	18,900.00	18,150.00	18,550.00	18,302.44	39,484
2022-12-23	18,700.00	18,750.00	18,000.00	18,250.00	18,006.44	106,155
2022-12-22	18,750.00	19,150.00	18,750.00	19,100.00	18,845.10	34,538
2022-12-21	18,800.00	18,950.00	18,350.00	18,600.00	18,351.77	56,500
2022-12-20	18,950.00	19,100.00	18,650.00	18,800.00	18,549.10	29,032
2022-12-19	19,000.00	19,250.00	18,900.00	19,100.00	18,845.10	13,672
2022-12-16	19,100.00	19,200.00	18,950.00	19,100.00	18,845.10	39,930
2022-12-15	19,950.00	19,950.00	19,500.00	19,500.00	19,239.76	27,914
2022-12-14	19,750.00	20,100.00	19,700.00	20,000.00	19,733.08	57,209
2022-12-13	19,100.00	19,550.00	18,950.00	19,450.00	19,190.42	49,274
2022-12-12	19,000.00	19,000.00	18,650.00	18,800.00	18,549.10	28,958
2022-12-09	19,000.00	19,200.00	18,700.00	19,000.00	18,746.43	53,485
2022-12-08	19,050.00	19,100.00	18,650.00	18,750.00	18,499.77	63,582
2022-12-07	19,000.00	19,300.00	18,600.00	19,050.00	18,795.76	86,178
2022-12-06	19,400.00	19,600.00	19,100.00	19,150.00	18,894.43	50,880
2022-12-05	19,800.00	20,050.00	19,650.00	19,700.00	19,437.09	30,018
2022-12-02	20,250.00	20,250.00	19,800.00	19,800.00	19,535.75	46,951
2022-12-01	20,500.00	20,750.00	20,050.00	20,450.00	20,177.08	98,360
2022-11-30	19,600.00	20,050.00	19,400.00	19,950.00	19,683.75	30,567
2022-11-29	19,450.00	19,750.00	19,350.00	19,750.00	19,486.42	38,134
2022-11-28	20,100.00	20,100.00	19,450.00	19,650.00	19,387.76	62,611
2022-11-25	20,800.00	20,800.00	20,200.00	20,200.00	19,930.42	53,544
2022-11-24	20,550.00	20,700.00	20,050.00	20,500.00	20,226.41	170,298
2022-11-23	20,900.00	21,150.00	20,250.00	20,400.00	20,127.75	71,664
2022-11-22	20,300.00	20,700.00	19,900.00	20,600.00	20,325.08	94,906
2022-11-21	21,250.00	21,450.00	20,250.00	20,500.00	20,226.41	65,295
2022-11-18	21,350.00	21,800.00	21,100.00	21,150.00	20,867.74	59,725
2022-11-17	21,350.00	21,500.00	21,000.00	21,250.00	20,966.40	66,119
2022-11-16	21,900.00	22,550.00	21,400.00	21,750.00	21,459.73	193,438
2022-11-15	20,650.00	21,950.00	20,500.00	21,850.00	21,558.39	217,356
2022-11-14	20,550.00	21,050.00	20,300.00	20,800.00	20,522.41	101,864
2022-11-11	20,900.00	20,950.00	20,450.00	20,550.00	20,275.74	214,975

← NewerPage 16 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.