Worldex Industry & Trading Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	26,950.00	27,750.00	26,350.00	26,800.00	26,442.33	164,558
2022-02-16	26,200.00	27,050.00	26,050.00	26,950.00	26,590.33	102,524
2022-02-15	25,750.00	26,400.00	25,400.00	25,400.00	25,061.02	143,991
2022-02-14	26,700.00	27,150.00	25,900.00	26,000.00	25,653.01	154,546
2022-02-11	27,400.00	27,800.00	27,050.00	27,150.00	26,787.66	96,033
2022-02-10	27,650.00	28,200.00	27,300.00	27,850.00	27,478.32	189,820
2022-02-09	27,550.00	27,650.00	27,100.00	27,250.00	26,886.33	63,316
2022-02-08	27,600.00	28,000.00	26,850.00	27,050.00	26,689.00	116,075
2022-02-07	27,800.00	28,200.00	27,250.00	27,650.00	27,280.99	176,528
2022-02-04	27,500.00	28,100.00	27,400.00	27,700.00	27,330.32	157,289
2022-02-03	27,400.00	27,600.00	26,950.00	27,450.00	27,083.66	154,986
2022-01-28	25,700.00	27,000.00	25,200.00	26,950.00	26,590.33	257,666
2022-01-27	26,750.00	27,000.00	25,050.00	25,700.00	25,357.01	315,619
2022-01-26	27,250.00	27,850.00	26,350.00	26,500.00	26,146.34	195,399
2022-01-25	27,500.00	27,900.00	26,950.00	27,250.00	26,886.33	203,492
2022-01-24	27,000.00	27,900.00	26,700.00	27,300.00	26,935.66	176,679
2022-01-21	28,000.00	28,300.00	26,950.00	27,250.00	26,886.33	315,425
2022-01-20	28,300.00	28,750.00	27,700.00	28,550.00	28,168.98	135,632
2022-01-19	28,450.00	28,900.00	28,000.00	28,200.00	27,823.65	246,288
2022-01-18	29,000.00	29,400.00	28,200.00	28,750.00	28,366.31	290,106
2022-01-17	28,200.00	29,050.00	27,600.00	28,800.00	28,415.64	388,949
2022-01-14	27,000.00	28,100.00	26,900.00	27,900.00	27,527.65	304,082
2022-01-13	27,150.00	27,600.00	26,850.00	27,150.00	26,787.66	105,126
2022-01-12	26,800.00	27,300.00	26,700.00	27,150.00	26,787.66	150,079
2022-01-11	26,350.00	26,650.00	25,750.00	26,450.00	26,097.00	178,663
2022-01-10	26,700.00	26,800.00	26,050.00	26,300.00	25,949.01	200,400
2022-01-07	27,000.00	27,550.00	26,700.00	27,050.00	26,689.00	181,301
2022-01-06	26,800.00	27,600.00	26,700.00	26,850.00	26,491.67	224,223
2022-01-05	28,400.00	28,400.00	27,250.00	27,500.00	27,132.99	262,165
2022-01-04	29,300.00	29,300.00	28,250.00	28,450.00	28,070.31	207,755
2022-01-03	29,100.00	29,450.00	28,800.00	29,050.00	28,662.31	238,756
2021-12-30	27,900.00	28,750.00	27,550.00	28,650.00	28,267.64	249,457
2021-12-29	28,050.00	28,150.00	27,500.00	27,800.00	27,428.99	200,026
2021-12-28	28,000.00	28,350.00	27,700.00	28,150.00	27,715.12	222,049
2021-12-27	28,350.00	28,350.00	27,600.00	27,750.00	27,321.30	208,588
2021-12-24	29,050.00	29,100.00	28,250.00	28,250.00	27,813.57	213,331
2021-12-23	28,600.00	29,300.00	28,250.00	28,650.00	28,207.39	349,245
2021-12-22	29,300.00	29,300.00	28,500.00	28,500.00	28,059.71	254,036
2021-12-21	27,400.00	28,750.00	27,400.00	28,700.00	28,256.62	366,067
2021-12-20	27,600.00	27,800.00	26,850.00	27,050.00	26,632.11	204,383
2021-12-17	27,850.00	28,400.00	27,450.00	27,550.00	27,124.39	192,067
2021-12-16	28,500.00	28,850.00	27,850.00	28,000.00	27,567.43	206,664
2021-12-15	27,900.00	28,400.00	27,550.00	27,850.00	27,419.75	165,215
2021-12-14	28,800.00	28,800.00	27,350.00	28,100.00	27,665.89	443,431
2021-12-13	28,700.00	29,700.00	28,650.00	28,850.00	28,404.30	217,859
2021-12-10	28,950.00	29,400.00	28,550.00	28,650.00	28,207.39	177,919
2021-12-09	29,300.00	29,650.00	28,900.00	29,400.00	28,945.81	202,074
2021-12-08	31,200.00	31,600.00	28,850.00	29,000.00	28,551.99	786,229
2021-12-07	30,550.00	31,400.00	29,650.00	30,700.00	30,225.72	444,198
2021-12-06	29,500.00	31,000.00	29,450.00	30,450.00	29,979.58	452,841
2021-12-03	29,800.00	30,250.00	29,300.00	29,850.00	29,388.85	520,809
2021-12-02	27,750.00	30,350.00	27,650.00	30,050.00	29,585.76	1,046,907
2021-12-01	27,050.00	28,400.00	26,000.00	28,150.00	27,715.12	472,788
2021-11-30	27,900.00	28,250.00	26,550.00	26,750.00	26,336.75	361,872
2021-11-29	25,750.00	28,000.00	25,750.00	27,300.00	26,878.25	581,913
2021-11-26	28,300.00	28,700.00	26,850.00	26,950.00	26,533.66	419,336
2021-11-25	28,900.00	28,950.00	27,450.00	28,450.00	28,010.48	404,381
2021-11-24	28,050.00	28,950.00	26,650.00	28,750.00	28,305.85	902,924
2021-11-23	29,650.00	29,850.00	27,600.00	27,900.00	27,468.98	763,444
2021-11-22	28,450.00	30,400.00	28,100.00	29,850.00	29,388.85	1,422,696

← NewerPage 20 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.