Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 18,850.00 | 19,150.00 | 18,750.00 | 19,000.00 | 18,746.43 | 103,134 |
| 2022-08-10 | 19,000.00 | 19,000.00 | 18,350.00 | 18,450.00 | 18,203.77 | 140,004 |
| 2022-08-09 | 19,500.00 | 19,600.00 | 18,800.00 | 19,150.00 | 18,894.43 | 137,586 |
| 2022-08-08 | 19,650.00 | 19,750.00 | 19,250.00 | 19,600.00 | 19,338.42 | 60,866 |
| 2022-08-05 | 19,800.00 | 19,900.00 | 19,650.00 | 19,650.00 | 19,387.76 | 44,987 |
| 2022-08-04 | 19,850.00 | 20,150.00 | 19,700.00 | 19,800.00 | 19,535.75 | 59,131 |
| 2022-08-03 | 19,800.00 | 19,950.00 | 19,550.00 | 19,650.00 | 19,387.76 | 75,859 |
| 2022-08-02 | 19,900.00 | 20,050.00 | 19,600.00 | 19,850.00 | 19,585.09 | 84,777 |
| 2022-08-01 | 20,100.00 | 20,200.00 | 19,750.00 | 19,750.00 | 19,486.42 | 84,334 |
| 2022-07-29 | 19,950.00 | 20,450.00 | 19,950.00 | 20,150.00 | 19,881.08 | 78,634 |
| 2022-07-28 | 20,300.00 | 20,300.00 | 19,800.00 | 19,850.00 | 19,585.09 | 108,979 |
| 2022-07-27 | 19,600.00 | 19,950.00 | 19,550.00 | 19,850.00 | 19,585.09 | 44,694 |
| 2022-07-26 | 19,500.00 | 19,900.00 | 19,250.00 | 19,750.00 | 19,486.42 | 56,867 |
| 2022-07-25 | 19,100.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,338.42 | 71,573 |
| 2022-07-22 | 19,500.00 | 20,100.00 | 19,050.00 | 19,450.00 | 19,190.42 | 279,081 |
| 2022-07-21 | 19,200.00 | 19,500.00 | 19,050.00 | 19,400.00 | 19,141.09 | 113,110 |
| 2022-07-20 | 19,150.00 | 20,000.00 | 19,000.00 | 19,050.00 | 18,795.76 | 309,593 |
| 2022-07-19 | 18,300.00 | 18,750.00 | 18,250.00 | 18,550.00 | 18,302.44 | 90,471 |
| 2022-07-18 | 18,550.00 | 18,750.00 | 18,300.00 | 18,750.00 | 18,499.77 | 151,017 |
| 2022-07-15 | 17,700.00 | 18,250.00 | 17,450.00 | 17,850.00 | 17,611.78 | 145,480 |
| 2022-07-14 | 17,550.00 | 17,850.00 | 17,200.00 | 17,450.00 | 17,217.12 | 122,571 |
| 2022-07-13 | 17,450.00 | 17,900.00 | 17,050.00 | 17,600.00 | 17,365.11 | 79,036 |
| 2022-07-12 | 18,200.00 | 18,300.00 | 17,450.00 | 17,450.00 | 17,217.12 | 171,135 |
| 2022-07-11 | 18,700.00 | 18,800.00 | 18,200.00 | 18,550.00 | 18,302.44 | 130,904 |
| 2022-07-08 | 19,150.00 | 19,150.00 | 18,550.00 | 18,550.00 | 18,302.44 | 296,542 |
| 2022-07-07 | 17,600.00 | 20,850.00 | 17,500.00 | 19,150.00 | 18,894.43 | 1,126,105 |
| 2022-07-06 | 17,750.00 | 17,950.00 | 17,300.00 | 17,400.00 | 17,167.78 | 136,627 |
| 2022-07-05 | 17,250.00 | 18,000.00 | 16,950.00 | 17,750.00 | 17,513.11 | 82,416 |
| 2022-07-04 | 17,400.00 | 17,450.00 | 16,550.00 | 17,000.00 | 16,773.12 | 118,843 |
| 2022-07-01 | 18,000.00 | 18,300.00 | 17,150.00 | 17,250.00 | 17,019.79 | 109,813 |
| 2022-06-30 | 18,600.00 | 18,600.00 | 17,800.00 | 17,800.00 | 17,562.45 | 145,593 |
| 2022-06-29 | 18,800.00 | 18,950.00 | 18,450.00 | 18,750.00 | 18,499.77 | 136,357 |
| 2022-06-28 | 19,450.00 | 19,700.00 | 19,000.00 | 19,300.00 | 19,042.43 | 65,864 |
| 2022-06-27 | 18,900.00 | 19,800.00 | 18,550.00 | 19,450.00 | 19,190.42 | 191,759 |
| 2022-06-24 | 17,450.00 | 18,500.00 | 17,250.00 | 18,450.00 | 18,203.77 | 164,646 |
| 2022-06-23 | 17,250.00 | 17,850.00 | 17,150.00 | 17,200.00 | 16,970.45 | 252,993 |
| 2022-06-22 | 19,150.00 | 19,200.00 | 17,350.00 | 17,350.00 | 17,118.45 | 395,475 |
| 2022-06-21 | 18,900.00 | 19,250.00 | 18,550.00 | 19,000.00 | 18,746.43 | 101,788 |
| 2022-06-20 | 20,200.00 | 20,300.00 | 18,750.00 | 18,950.00 | 18,697.10 | 266,395 |
| 2022-06-17 | 19,900.00 | 20,200.00 | 19,800.00 | 20,100.00 | 19,831.75 | 191,858 |
| 2022-06-16 | 20,950.00 | 21,500.00 | 20,500.00 | 20,550.00 | 20,275.74 | 114,277 |
| 2022-06-15 | 21,150.00 | 21,400.00 | 20,250.00 | 20,500.00 | 20,226.41 | 158,716 |
| 2022-06-14 | 20,850.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,065.07 | 156,770 |
| 2022-06-13 | 22,700.00 | 22,800.00 | 21,250.00 | 21,500.00 | 21,213.07 | 263,187 |
| 2022-06-10 | 23,050.00 | 23,700.00 | 23,050.00 | 23,250.00 | 22,939.71 | 82,135 |
| 2022-06-09 | 23,250.00 | 23,450.00 | 23,050.00 | 23,450.00 | 23,137.04 | 45,383 |
| 2022-06-08 | 23,700.00 | 23,750.00 | 23,450.00 | 23,450.00 | 23,137.04 | 48,373 |
| 2022-06-07 | 23,950.00 | 24,000.00 | 23,500.00 | 23,550.00 | 23,235.71 | 70,555 |
| 2022-06-03 | 24,250.00 | 24,300.00 | 24,000.00 | 24,050.00 | 23,729.03 | 50,377 |
| 2022-06-02 | 24,400.00 | 24,400.00 | 23,850.00 | 24,100.00 | 23,778.37 | 66,245 |
| 2022-05-31 | 24,300.00 | 24,450.00 | 24,200.00 | 24,400.00 | 24,074.36 | 51,212 |
| 2022-05-30 | 24,500.00 | 24,600.00 | 24,000.00 | 24,250.00 | 23,926.36 | 111,659 |
| 2022-05-27 | 24,450.00 | 24,550.00 | 24,200.00 | 24,300.00 | 23,975.70 | 49,370 |
| 2022-05-26 | 24,450.00 | 24,500.00 | 24,000.00 | 24,200.00 | 23,877.03 | 96,357 |
| 2022-05-25 | 24,000.00 | 24,250.00 | 23,700.00 | 24,050.00 | 23,729.03 | 90,578 |
| 2022-05-24 | 24,400.00 | 24,600.00 | 23,850.00 | 23,950.00 | 23,630.37 | 91,190 |
| 2022-05-23 | 24,700.00 | 24,700.00 | 24,250.00 | 24,500.00 | 24,173.03 | 67,652 |
| 2022-05-20 | 24,700.00 | 24,700.00 | 24,200.00 | 24,550.00 | 24,222.36 | 89,387 |
| 2022-05-19 | 23,800.00 | 24,500.00 | 23,750.00 | 24,350.00 | 24,025.03 | 110,266 |
| 2022-05-18 | 25,100.00 | 25,250.00 | 24,400.00 | 24,550.00 | 24,222.36 | 145,604 |
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.