Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,750.00 | 24,650.00 | 23,300.00 | 24,600.00 | 24,484.51 | 141,225 |
| 2025-07-22 | 24,350.00 | 24,350.00 | 23,450.00 | 23,750.00 | 23,638.50 | 106,515 |
| 2025-07-21 | 24,100.00 | 24,450.00 | 23,600.00 | 24,300.00 | 24,185.92 | 156,186 |
| 2025-07-18 | 25,000.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,185.92 | 155,145 |
| 2025-07-17 | 25,200.00 | 25,200.00 | 24,450.00 | 25,100.00 | 24,982.16 | 153,910 |
| 2025-07-16 | 25,350.00 | 25,400.00 | 24,700.00 | 25,150.00 | 25,031.92 | 141,436 |
| 2025-07-15 | 24,700.00 | 25,500.00 | 24,400.00 | 25,350.00 | 25,230.99 | 120,691 |
| 2025-07-14 | 25,450.00 | 25,700.00 | 24,100.00 | 25,000.00 | 24,882.63 | 192,825 |
| 2025-07-11 | 24,800.00 | 26,750.00 | 24,500.00 | 25,000.00 | 24,882.63 | 449,783 |
| 2025-07-10 | 23,300.00 | 24,800.00 | 23,150.00 | 24,600.00 | 24,484.51 | 311,366 |
| 2025-07-09 | 23,100.00 | 23,500.00 | 22,250.00 | 23,400.00 | 23,290.14 | 127,327 |
| 2025-07-08 | 22,650.00 | 23,250.00 | 22,550.00 | 23,000.00 | 22,892.02 | 77,939 |
| 2025-07-07 | 22,750.00 | 23,200.00 | 22,250.00 | 22,950.00 | 22,842.25 | 100,343 |
| 2025-07-04 | 24,000.00 | 24,000.00 | 22,550.00 | 22,950.00 | 22,842.25 | 186,863 |
| 2025-07-03 | 22,500.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,190.61 | 277,276 |
| 2025-07-02 | 21,600.00 | 21,600.00 | 20,850.00 | 21,250.00 | 21,150.23 | 94,307 |
| 2025-07-01 | 22,000.00 | 22,000.00 | 21,450.00 | 21,700.00 | 21,598.12 | 99,112 |
| 2025-06-30 | 21,550.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,548.36 | 104,946 |
| 2025-06-27 | 21,700.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,548.36 | 113,893 |
| 2025-06-26 | 21,700.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,000.94 | 96,917 |
| 2025-06-25 | 21,700.00 | 22,350.00 | 21,350.00 | 21,500.00 | 21,399.06 | 107,535 |
| 2025-06-24 | 21,600.00 | 22,050.00 | 21,000.00 | 21,600.00 | 21,498.59 | 134,120 |
| 2025-06-23 | 21,000.00 | 21,400.00 | 20,700.00 | 21,100.00 | 21,000.94 | 134,451 |
| 2025-06-20 | 21,200.00 | 22,000.00 | 20,800.00 | 21,700.00 | 21,598.12 | 190,718 |
| 2025-06-19 | 21,000.00 | 21,400.00 | 20,500.00 | 21,350.00 | 21,249.77 | 120,545 |
| 2025-06-18 | 20,700.00 | 20,900.00 | 20,000.00 | 20,800.00 | 20,702.35 | 71,893 |
| 2025-06-17 | 20,450.00 | 21,700.00 | 20,200.00 | 20,750.00 | 20,652.58 | 160,509 |
| 2025-06-16 | 19,660.00 | 20,000.00 | 19,370.00 | 19,930.00 | 19,836.43 | 82,228 |
| 2025-06-13 | 20,650.00 | 20,650.00 | 19,620.00 | 19,760.00 | 19,667.23 | 173,293 |
| 2025-06-12 | 21,300.00 | 21,300.00 | 20,550.00 | 20,550.00 | 20,453.52 | 77,330 |
| 2025-06-11 | 19,800.00 | 21,100.00 | 19,560.00 | 20,900.00 | 20,801.88 | 238,494 |
| 2025-06-10 | 19,880.00 | 20,400.00 | 19,360.00 | 19,490.00 | 19,398.50 | 70,973 |
| 2025-06-09 | 19,950.00 | 20,150.00 | 19,690.00 | 19,730.00 | 19,637.37 | 74,199 |
| 2025-06-05 | 18,950.00 | 19,760.00 | 18,910.00 | 19,400.00 | 19,308.92 | 113,843 |
| 2025-06-04 | 18,830.00 | 19,200.00 | 18,810.00 | 18,910.00 | 18,821.22 | 48,437 |
| 2025-06-02 | 18,790.00 | 19,020.00 | 18,630.00 | 18,670.00 | 18,582.35 | 55,767 |
| 2025-05-30 | 18,970.00 | 18,990.00 | 18,560.00 | 18,670.00 | 18,582.35 | 71,571 |
| 2025-05-29 | 19,210.00 | 19,230.00 | 18,790.00 | 19,010.00 | 18,920.75 | 86,771 |
| 2025-05-28 | 19,010.00 | 19,290.00 | 18,810.00 | 19,010.00 | 18,920.75 | 68,205 |
| 2025-05-27 | 18,570.00 | 19,010.00 | 18,450.00 | 18,980.00 | 18,890.89 | 80,601 |
| 2025-05-26 | 18,010.00 | 18,720.00 | 17,950.00 | 18,710.00 | 18,622.16 | 98,420 |
| 2025-05-23 | 18,420.00 | 18,430.00 | 18,090.00 | 18,150.00 | 18,064.79 | 79,139 |
| 2025-05-22 | 18,450.00 | 18,650.00 | 18,150.00 | 18,260.00 | 18,174.27 | 90,612 |
| 2025-05-21 | 18,420.00 | 18,930.00 | 18,360.00 | 18,650.00 | 18,562.44 | 80,969 |
| 2025-05-20 | 18,170.00 | 18,600.00 | 18,050.00 | 18,360.00 | 18,273.80 | 107,529 |
| 2025-05-19 | 18,130.00 | 18,180.00 | 17,640.00 | 17,880.00 | 17,796.06 | 87,835 |
| 2025-05-16 | 18,260.00 | 18,540.00 | 18,130.00 | 18,420.00 | 18,333.52 | 87,275 |
| 2025-05-15 | 19,250.00 | 19,250.00 | 17,740.00 | 18,070.00 | 17,985.16 | 286,448 |
| 2025-05-14 | 19,040.00 | 19,590.00 | 19,020.00 | 19,290.00 | 19,199.44 | 78,733 |
| 2025-05-13 | 19,030.00 | 19,220.00 | 18,590.00 | 18,770.00 | 18,681.88 | 93,679 |
| 2025-05-12 | 17,800.00 | 18,720.00 | 17,750.00 | 18,720.00 | 18,632.11 | 95,665 |
| 2025-05-09 | 17,690.00 | 17,690.00 | 17,340.00 | 17,680.00 | 17,597.00 | 48,226 |
| 2025-05-08 | 17,670.00 | 17,780.00 | 17,370.00 | 17,560.00 | 17,477.56 | 53,367 |
| 2025-05-07 | 17,500.00 | 17,660.00 | 17,440.00 | 17,490.00 | 17,407.89 | 29,590 |
| 2025-05-02 | 17,510.00 | 17,760.00 | 17,420.00 | 17,450.00 | 17,368.08 | 23,463 |
| 2025-04-30 | 17,930.00 | 17,980.00 | 17,240.00 | 17,460.00 | 17,378.03 | 39,957 |
| 2025-04-29 | 17,810.00 | 18,040.00 | 17,670.00 | 17,910.00 | 17,825.92 | 84,698 |
| 2025-04-28 | 18,250.00 | 18,270.00 | 17,710.00 | 17,710.00 | 17,626.85 | 72,349 |
| 2025-04-25 | 18,480.00 | 18,580.00 | 18,160.00 | 18,240.00 | 18,154.37 | 32,444 |
| 2025-04-24 | 18,260.00 | 18,340.00 | 17,940.00 | 18,270.00 | 18,184.23 | 48,186 |
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.