Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 19,300.00 | 19,900.00 | 19,250.00 | 19,650.00 | 19,387.76 | 94,177 |
| 2022-11-09 | 20,000.00 | 20,050.00 | 19,500.00 | 19,700.00 | 19,437.09 | 78,578 |
| 2022-11-08 | 19,350.00 | 20,150.00 | 19,350.00 | 19,800.00 | 19,535.75 | 132,799 |
| 2022-11-07 | 19,050.00 | 19,400.00 | 18,900.00 | 19,250.00 | 18,993.09 | 42,054 |
| 2022-11-04 | 18,750.00 | 18,950.00 | 18,300.00 | 18,850.00 | 18,598.43 | 60,372 |
| 2022-11-03 | 18,650.00 | 19,100.00 | 18,550.00 | 18,950.00 | 18,697.10 | 72,763 |
| 2022-11-02 | 19,450.00 | 19,500.00 | 19,100.00 | 19,150.00 | 18,894.43 | 51,591 |
| 2022-11-01 | 19,100.00 | 19,500.00 | 18,900.00 | 19,450.00 | 19,190.42 | 58,751 |
| 2022-10-31 | 19,050.00 | 19,400.00 | 19,050.00 | 19,100.00 | 18,845.10 | 84,893 |
| 2022-10-28 | 19,550.00 | 19,650.00 | 18,550.00 | 18,750.00 | 18,499.77 | 204,605 |
| 2022-10-27 | 19,900.00 | 19,950.00 | 19,250.00 | 19,700.00 | 19,437.09 | 176,232 |
| 2022-10-26 | 20,400.00 | 20,600.00 | 19,700.00 | 19,750.00 | 19,486.42 | 135,594 |
| 2022-10-25 | 18,800.00 | 20,650.00 | 18,750.00 | 20,400.00 | 20,127.75 | 396,310 |
| 2022-10-24 | 18,300.00 | 19,200.00 | 18,300.00 | 18,850.00 | 18,598.43 | 205,203 |
| 2022-10-21 | 18,000.00 | 18,400.00 | 17,800.00 | 17,850.00 | 17,611.78 | 46,756 |
| 2022-10-20 | 19,050.00 | 19,300.00 | 17,800.00 | 18,150.00 | 17,907.77 | 152,812 |
| 2022-10-19 | 19,400.00 | 19,450.00 | 18,950.00 | 19,050.00 | 18,795.76 | 73,062 |
| 2022-10-18 | 19,600.00 | 19,650.00 | 18,750.00 | 19,450.00 | 19,190.42 | 79,237 |
| 2022-10-17 | 18,400.00 | 19,250.00 | 18,400.00 | 19,200.00 | 18,943.76 | 48,802 |
| 2022-10-14 | 19,450.00 | 19,550.00 | 18,700.00 | 19,000.00 | 18,746.43 | 105,417 |
| 2022-10-13 | 18,800.00 | 19,150.00 | 18,250.00 | 18,700.00 | 18,450.43 | 91,521 |
| 2022-10-12 | 18,450.00 | 19,600.00 | 18,450.00 | 19,050.00 | 18,795.76 | 102,193 |
| 2022-10-11 | 18,400.00 | 19,050.00 | 18,350.00 | 18,450.00 | 18,203.77 | 95,110 |
| 2022-10-07 | 18,500.00 | 19,600.00 | 18,200.00 | 19,300.00 | 19,042.43 | 172,235 |
| 2022-10-06 | 17,700.00 | 18,750.00 | 17,700.00 | 18,500.00 | 18,253.10 | 150,418 |
| 2022-10-05 | 17,800.00 | 17,950.00 | 17,200.00 | 17,200.00 | 16,970.45 | 83,662 |
| 2022-10-04 | 16,550.00 | 17,500.00 | 16,450.00 | 17,350.00 | 17,118.45 | 124,574 |
| 2022-09-30 | 15,550.00 | 16,300.00 | 15,350.00 | 16,000.00 | 15,786.47 | 98,751 |
| 2022-09-29 | 16,900.00 | 16,900.00 | 15,750.00 | 15,800.00 | 15,589.14 | 169,078 |
| 2022-09-28 | 17,400.00 | 17,400.00 | 15,700.00 | 16,000.00 | 15,786.47 | 264,411 |
| 2022-09-27 | 16,950.00 | 17,300.00 | 16,600.00 | 17,300.00 | 17,069.12 | 109,198 |
| 2022-09-26 | 17,600.00 | 17,750.00 | 16,450.00 | 17,150.00 | 16,921.12 | 146,006 |
| 2022-09-23 | 18,200.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,661.11 | 79,932 |
| 2022-09-22 | 18,550.00 | 18,650.00 | 17,900.00 | 18,500.00 | 18,253.10 | 68,194 |
| 2022-09-21 | 18,800.00 | 18,850.00 | 18,450.00 | 18,750.00 | 18,499.77 | 48,788 |
| 2022-09-20 | 19,200.00 | 19,400.00 | 18,800.00 | 18,900.00 | 18,647.76 | 34,204 |
| 2022-09-19 | 18,800.00 | 19,300.00 | 18,450.00 | 18,750.00 | 18,499.77 | 66,745 |
| 2022-09-16 | 18,950.00 | 19,050.00 | 18,400.00 | 18,650.00 | 18,401.10 | 76,048 |
| 2022-09-15 | 19,650.00 | 19,650.00 | 19,000.00 | 19,200.00 | 18,943.76 | 44,252 |
| 2022-09-14 | 18,950.00 | 19,500.00 | 18,800.00 | 19,400.00 | 19,141.09 | 69,621 |
| 2022-09-13 | 19,000.00 | 19,900.00 | 19,000.00 | 19,850.00 | 19,585.09 | 82,321 |
| 2022-09-08 | 18,700.00 | 18,850.00 | 17,800.00 | 18,700.00 | 18,450.43 | 45,414 |
| 2022-09-07 | 19,000.00 | 19,000.00 | 18,500.00 | 18,650.00 | 18,401.10 | 46,882 |
| 2022-09-06 | 18,950.00 | 19,300.00 | 18,900.00 | 19,100.00 | 18,845.10 | 32,562 |
| 2022-09-05 | 19,100.00 | 19,300.00 | 18,800.00 | 18,950.00 | 18,697.10 | 56,776 |
| 2022-09-02 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,042.43 | 76,919 |
| 2022-09-01 | 20,350.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,535.75 | 93,171 |
| 2022-08-31 | 20,250.00 | 20,950.00 | 20,100.00 | 20,850.00 | 20,571.74 | 70,808 |
| 2022-08-30 | 20,100.00 | 20,450.00 | 19,850.00 | 20,450.00 | 20,177.08 | 82,279 |
| 2022-08-29 | 19,850.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,634.42 | 84,677 |
| 2022-08-26 | 20,650.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,473.08 | 97,048 |
| 2022-08-25 | 19,700.00 | 20,400.00 | 19,550.00 | 20,350.00 | 20,078.41 | 85,471 |
| 2022-08-24 | 20,000.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,437.09 | 84,713 |
| 2022-08-23 | 19,750.00 | 20,300.00 | 19,450.00 | 19,750.00 | 19,486.42 | 70,136 |
| 2022-08-22 | 20,250.00 | 20,800.00 | 19,900.00 | 20,050.00 | 19,782.42 | 89,838 |
| 2022-08-19 | 21,250.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,325.08 | 78,776 |
| 2022-08-18 | 20,700.00 | 21,200.00 | 20,250.00 | 21,200.00 | 20,917.07 | 119,089 |
| 2022-08-17 | 20,500.00 | 21,500.00 | 20,050.00 | 20,700.00 | 20,423.74 | 251,435 |
| 2022-08-16 | 20,000.00 | 20,600.00 | 19,650.00 | 20,400.00 | 20,127.75 | 189,326 |
| 2022-08-12 | 19,050.00 | 19,750.00 | 19,000.00 | 19,750.00 | 19,486.42 | 125,117 |
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.