Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,100.00 | 18,280.00 | 18,050.00 | 18,250.00 | 18,164.32 | 55,460 |
| 2025-04-22 | 17,500.00 | 17,880.00 | 17,500.00 | 17,830.00 | 17,746.29 | 41,044 |
| 2025-04-21 | 17,180.00 | 17,870.00 | 17,100.00 | 17,770.00 | 17,686.57 | 88,691 |
| 2025-04-18 | 17,070.00 | 17,200.00 | 16,810.00 | 17,200.00 | 17,119.25 | 30,151 |
| 2025-04-17 | 16,610.00 | 17,090.00 | 16,570.00 | 17,080.00 | 16,999.81 | 42,298 |
| 2025-04-16 | 17,000.00 | 17,110.00 | 16,710.00 | 16,780.00 | 16,701.22 | 53,239 |
| 2025-04-15 | 16,980.00 | 17,270.00 | 16,890.00 | 17,170.00 | 17,089.39 | 33,052 |
| 2025-04-14 | 17,190.00 | 17,190.00 | 16,750.00 | 16,940.00 | 16,860.47 | 54,019 |
| 2025-04-11 | 16,400.00 | 16,860.00 | 16,360.00 | 16,840.00 | 16,760.94 | 46,016 |
| 2025-04-10 | 17,040.00 | 17,040.00 | 16,440.00 | 16,690.00 | 16,611.64 | 52,292 |
| 2025-04-09 | 16,000.00 | 16,230.00 | 15,620.00 | 15,810.00 | 15,735.77 | 69,403 |
| 2025-04-08 | 16,570.00 | 16,710.00 | 15,930.00 | 16,040.00 | 15,964.69 | 60,815 |
| 2025-04-07 | 16,430.00 | 16,560.00 | 16,000.00 | 16,000.00 | 15,924.88 | 93,133 |
| 2025-04-04 | 17,270.00 | 17,660.00 | 16,760.00 | 17,100.00 | 17,019.72 | 80,364 |
| 2025-04-03 | 17,310.00 | 17,800.00 | 17,230.00 | 17,520.00 | 17,437.75 | 74,795 |
| 2025-04-02 | 18,250.00 | 18,260.00 | 17,880.00 | 18,020.00 | 17,935.40 | 41,954 |
| 2025-04-01 | 18,130.00 | 18,310.00 | 17,750.00 | 18,100.00 | 18,015.02 | 80,169 |
| 2025-03-31 | 18,250.00 | 18,270.00 | 17,800.00 | 17,840.00 | 17,756.24 | 61,530 |
| 2025-03-28 | 19,300.00 | 19,300.00 | 18,500.00 | 18,680.00 | 18,592.30 | 88,341 |
| 2025-03-27 | 19,500.00 | 19,650.00 | 19,050.00 | 19,200.00 | 19,109.86 | 79,940 |
| 2025-03-26 | 19,570.00 | 19,900.00 | 19,360.00 | 19,780.00 | 19,687.14 | 93,910 |
| 2025-03-25 | 20,400.00 | 20,450.00 | 19,480.00 | 19,570.00 | 19,478.12 | 144,591 |
| 2025-03-24 | 20,250.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,154.93 | 110,076 |
| 2025-03-21 | 20,350.00 | 20,600.00 | 19,960.00 | 20,250.00 | 20,154.93 | 309,921 |
| 2025-03-20 | 20,450.00 | 20,500.00 | 19,700.00 | 19,970.00 | 19,876.24 | 160,918 |
| 2025-03-19 | 18,990.00 | 20,500.00 | 18,930.00 | 20,200.00 | 20,105.16 | 315,661 |
| 2025-03-18 | 19,450.00 | 19,450.00 | 18,850.00 | 19,030.00 | 18,940.66 | 136,128 |
| 2025-03-17 | 19,220.00 | 19,750.00 | 19,060.00 | 19,350.00 | 19,259.15 | 207,172 |
| 2025-03-14 | 18,040.00 | 19,640.00 | 17,980.00 | 19,220.00 | 19,129.77 | 368,128 |
| 2025-03-13 | 17,590.00 | 18,070.00 | 17,530.00 | 18,030.00 | 17,945.35 | 165,271 |
| 2025-03-12 | 16,740.00 | 17,480.00 | 16,670.00 | 17,340.00 | 17,258.59 | 77,492 |
| 2025-03-11 | 16,260.00 | 16,700.00 | 16,160.00 | 16,670.00 | 16,591.74 | 44,249 |
| 2025-03-10 | 16,710.00 | 17,040.00 | 16,650.00 | 16,870.00 | 16,790.80 | 43,314 |
| 2025-03-07 | 16,160.00 | 16,700.00 | 16,010.00 | 16,690.00 | 16,611.64 | 60,833 |
| 2025-03-06 | 16,750.00 | 16,830.00 | 16,210.00 | 16,210.00 | 16,133.90 | 67,424 |
| 2025-03-05 | 16,660.00 | 16,840.00 | 16,430.00 | 16,750.00 | 16,671.36 | 68,038 |
| 2025-03-04 | 16,920.00 | 17,000.00 | 16,490.00 | 16,540.00 | 16,462.35 | 85,931 |
| 2025-02-28 | 17,170.00 | 17,170.00 | 16,900.00 | 17,050.00 | 16,969.95 | 112,285 |
| 2025-02-27 | 18,340.00 | 18,370.00 | 17,620.00 | 17,670.00 | 17,587.04 | 93,545 |
| 2025-02-26 | 18,090.00 | 18,330.00 | 17,870.00 | 18,190.00 | 18,104.60 | 104,659 |
| 2025-02-25 | 18,480.00 | 18,640.00 | 18,000.00 | 18,080.00 | 17,995.12 | 196,343 |
| 2025-02-24 | 18,480.00 | 19,790.00 | 18,100.00 | 18,700.00 | 18,612.21 | 240,690 |
| 2025-02-21 | 18,740.00 | 18,830.00 | 18,350.00 | 18,780.00 | 18,691.83 | 66,007 |
| 2025-02-20 | 19,140.00 | 19,160.00 | 18,580.00 | 18,770.00 | 18,681.88 | 107,000 |
| 2025-02-19 | 18,350.00 | 19,050.00 | 18,350.00 | 18,890.00 | 18,801.31 | 261,106 |
| 2025-02-18 | 18,400.00 | 18,430.00 | 17,910.00 | 18,180.00 | 18,094.65 | 52,650 |
| 2025-02-17 | 17,930.00 | 18,420.00 | 17,870.00 | 18,270.00 | 18,184.23 | 154,549 |
| 2025-02-14 | 17,810.00 | 18,040.00 | 17,520.00 | 17,930.00 | 17,845.82 | 117,217 |
| 2025-02-13 | 17,170.00 | 17,780.00 | 17,170.00 | 17,760.00 | 17,676.62 | 120,381 |
| 2025-02-12 | 17,200.00 | 17,530.00 | 17,050.00 | 17,300.00 | 17,218.78 | 105,692 |
| 2025-02-11 | 17,330.00 | 17,340.00 | 16,800.00 | 17,190.00 | 17,109.30 | 141,351 |
| 2025-02-10 | 16,880.00 | 17,210.00 | 16,330.00 | 17,180.00 | 17,099.34 | 226,028 |
| 2025-02-07 | 16,600.00 | 17,150.00 | 16,440.00 | 17,100.00 | 17,019.72 | 180,666 |
| 2025-02-06 | 16,260.00 | 16,660.00 | 16,140.00 | 16,600.00 | 16,522.07 | 56,886 |
| 2025-02-05 | 15,920.00 | 16,210.00 | 15,880.00 | 16,080.00 | 16,004.51 | 35,034 |
| 2025-02-04 | 15,810.00 | 16,160.00 | 15,680.00 | 15,770.00 | 15,695.96 | 87,526 |
| 2025-02-03 | 16,410.00 | 16,470.00 | 15,500.00 | 15,630.00 | 15,556.62 | 116,857 |
| 2025-01-31 | 17,260.00 | 17,400.00 | 16,460.00 | 16,670.00 | 16,591.74 | 171,292 |
| 2025-01-24 | 17,690.00 | 18,060.00 | 17,390.00 | 17,600.00 | 17,517.37 | 108,932 |
| 2025-01-23 | 18,050.00 | 18,060.00 | 17,000.00 | 17,660.00 | 17,577.09 | 86,374 |
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.