Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 23,950.00 | 24,800.00 | 23,900.00 | 24,800.00 | 24,469.02 | 201,285 |
| 2022-05-16 | 25,150.00 | 25,400.00 | 23,900.00 | 23,950.00 | 23,630.37 | 634,266 |
| 2022-05-13 | 26,500.00 | 27,350.00 | 24,200.00 | 25,100.00 | 24,765.02 | 811,497 |
| 2022-05-12 | 26,050.00 | 27,350.00 | 26,050.00 | 26,400.00 | 26,047.67 | 243,860 |
| 2022-05-11 | 26,300.00 | 26,850.00 | 25,600.00 | 26,700.00 | 26,343.67 | 211,196 |
| 2022-05-10 | 25,200.00 | 26,400.00 | 24,850.00 | 26,200.00 | 25,850.34 | 216,770 |
| 2022-05-09 | 27,000.00 | 27,150.00 | 25,600.00 | 25,700.00 | 25,357.01 | 291,794 |
| 2022-05-06 | 27,600.00 | 27,950.00 | 26,950.00 | 27,350.00 | 26,984.99 | 215,240 |
| 2022-05-04 | 28,500.00 | 28,700.00 | 27,800.00 | 27,950.00 | 27,576.99 | 238,671 |
| 2022-05-03 | 26,900.00 | 28,800.00 | 26,750.00 | 28,100.00 | 27,724.98 | 725,541 |
| 2022-05-02 | 26,300.00 | 26,800.00 | 25,650.00 | 26,700.00 | 26,343.67 | 144,405 |
| 2022-04-29 | 27,400.00 | 27,400.00 | 26,500.00 | 26,750.00 | 26,393.00 | 124,530 |
| 2022-04-28 | 27,300.00 | 27,350.00 | 26,500.00 | 27,050.00 | 26,689.00 | 143,188 |
| 2022-04-27 | 26,500.00 | 27,200.00 | 26,500.00 | 26,900.00 | 26,541.00 | 166,960 |
| 2022-04-26 | 27,800.00 | 27,850.00 | 26,950.00 | 27,500.00 | 27,132.99 | 170,572 |
| 2022-04-25 | 27,450.00 | 28,050.00 | 27,100.00 | 27,500.00 | 27,132.99 | 242,737 |
| 2022-04-22 | 27,050.00 | 28,000.00 | 26,900.00 | 28,000.00 | 27,626.32 | 245,958 |
| 2022-04-21 | 27,200.00 | 27,600.00 | 27,150.00 | 27,400.00 | 27,034.33 | 255,159 |
| 2022-04-20 | 26,800.00 | 27,100.00 | 26,550.00 | 26,950.00 | 26,590.33 | 261,601 |
| 2022-04-19 | 25,650.00 | 27,000.00 | 25,650.00 | 26,300.00 | 25,949.01 | 322,807 |
| 2022-04-18 | 25,500.00 | 26,150.00 | 25,450.00 | 25,600.00 | 25,258.35 | 113,530 |
| 2022-04-15 | 25,200.00 | 25,750.00 | 24,950.00 | 25,500.00 | 25,159.68 | 96,927 |
| 2022-04-14 | 25,700.00 | 25,900.00 | 25,350.00 | 25,400.00 | 25,061.02 | 114,838 |
| 2022-04-13 | 26,000.00 | 26,000.00 | 25,300.00 | 25,700.00 | 25,357.01 | 138,494 |
| 2022-04-12 | 24,800.00 | 25,900.00 | 24,650.00 | 25,800.00 | 25,455.68 | 208,849 |
| 2022-04-11 | 24,600.00 | 25,550.00 | 24,550.00 | 25,100.00 | 24,765.02 | 158,059 |
| 2022-04-08 | 25,050.00 | 25,050.00 | 24,250.00 | 24,550.00 | 24,222.36 | 103,693 |
| 2022-04-07 | 24,250.00 | 25,000.00 | 24,050.00 | 24,750.00 | 24,419.69 | 106,411 |
| 2022-04-06 | 24,800.00 | 24,850.00 | 24,400.00 | 24,450.00 | 24,123.70 | 114,168 |
| 2022-04-05 | 24,650.00 | 24,950.00 | 24,600.00 | 24,700.00 | 24,370.36 | 66,159 |
| 2022-04-04 | 24,350.00 | 24,600.00 | 23,900.00 | 24,450.00 | 24,123.70 | 56,607 |
| 2022-04-01 | 24,900.00 | 24,900.00 | 24,300.00 | 24,350.00 | 24,025.03 | 146,211 |
| 2022-03-31 | 25,000.00 | 25,250.00 | 24,800.00 | 25,150.00 | 24,814.35 | 84,208 |
| 2022-03-30 | 25,800.00 | 26,100.00 | 25,100.00 | 25,200.00 | 24,863.69 | 181,310 |
| 2022-03-29 | 25,000.00 | 25,500.00 | 24,900.00 | 25,100.00 | 24,765.02 | 118,748 |
| 2022-03-28 | 24,550.00 | 25,050.00 | 24,200.00 | 25,000.00 | 24,666.36 | 153,117 |
| 2022-03-25 | 24,000.00 | 24,950.00 | 23,850.00 | 24,650.00 | 24,321.03 | 307,413 |
| 2022-03-24 | 23,350.00 | 23,650.00 | 23,150.00 | 23,600.00 | 23,285.04 | 85,526 |
| 2022-03-23 | 23,800.00 | 23,950.00 | 23,350.00 | 23,500.00 | 23,186.37 | 172,684 |
| 2022-03-22 | 23,550.00 | 23,800.00 | 23,250.00 | 23,600.00 | 23,285.04 | 166,342 |
| 2022-03-21 | 23,750.00 | 23,900.00 | 23,550.00 | 23,600.00 | 23,285.04 | 84,528 |
| 2022-03-18 | 23,800.00 | 23,850.00 | 23,400.00 | 23,700.00 | 23,383.70 | 119,218 |
| 2022-03-17 | 23,500.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,285.04 | 146,483 |
| 2022-03-16 | 22,950.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,594.38 | 193,749 |
| 2022-03-15 | 22,000.00 | 22,500.00 | 22,000.00 | 22,150.00 | 21,854.39 | 100,652 |
| 2022-03-14 | 22,800.00 | 22,850.00 | 22,000.00 | 22,150.00 | 21,854.39 | 149,978 |
| 2022-03-11 | 23,100.00 | 23,200.00 | 22,700.00 | 22,850.00 | 22,545.05 | 130,642 |
| 2022-03-10 | 23,700.00 | 23,800.00 | 22,900.00 | 23,050.00 | 22,742.38 | 156,325 |
| 2022-03-08 | 23,000.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,594.38 | 187,550 |
| 2022-03-07 | 23,650.00 | 23,800.00 | 23,350.00 | 23,450.00 | 23,137.04 | 117,216 |
| 2022-03-04 | 24,450.00 | 24,450.00 | 23,700.00 | 24,150.00 | 23,827.70 | 152,562 |
| 2022-03-03 | 24,200.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,271.69 | 171,514 |
| 2022-03-02 | 24,050.00 | 24,200.00 | 23,250.00 | 23,750.00 | 23,433.04 | 298,279 |
| 2022-02-28 | 23,850.00 | 24,200.00 | 23,600.00 | 24,050.00 | 23,729.03 | 160,398 |
| 2022-02-25 | 25,100.00 | 25,450.00 | 23,900.00 | 24,050.00 | 23,729.03 | 568,419 |
| 2022-02-24 | 25,700.00 | 26,000.00 | 24,150.00 | 24,750.00 | 24,419.69 | 394,871 |
| 2022-02-23 | 26,050.00 | 26,250.00 | 25,700.00 | 26,150.00 | 25,801.01 | 89,694 |
| 2022-02-22 | 26,050.00 | 26,500.00 | 25,650.00 | 25,750.00 | 25,406.35 | 165,015 |
| 2022-02-21 | 26,350.00 | 26,800.00 | 26,000.00 | 26,700.00 | 26,343.67 | 110,343 |
| 2022-02-18 | 26,450.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,442.33 | 74,574 |
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.