Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,990.00 | 18,110.00 | 17,600.00 | 18,040.00 | 17,955.31 | 96,938 |
| 2025-01-21 | 17,380.00 | 17,790.00 | 17,380.00 | 17,770.00 | 17,686.57 | 128,353 |
| 2025-01-20 | 17,400.00 | 17,410.00 | 17,090.00 | 17,290.00 | 17,208.83 | 51,165 |
| 2025-01-17 | 17,340.00 | 17,430.00 | 17,110.00 | 17,300.00 | 17,218.78 | 47,863 |
| 2025-01-16 | 17,300.00 | 17,840.00 | 17,300.00 | 17,340.00 | 17,258.59 | 46,294 |
| 2025-01-15 | 17,320.00 | 17,500.00 | 17,070.00 | 17,160.00 | 17,079.44 | 45,236 |
| 2025-01-14 | 16,830.00 | 17,390.00 | 16,820.00 | 17,320.00 | 17,238.69 | 35,116 |
| 2025-01-13 | 17,130.00 | 17,130.00 | 16,800.00 | 16,820.00 | 16,741.03 | 20,716 |
| 2025-01-10 | 17,300.00 | 17,380.00 | 17,130.00 | 17,140.00 | 17,059.53 | 53,215 |
| 2025-01-09 | 17,650.00 | 17,650.00 | 17,140.00 | 17,150.00 | 17,069.48 | 75,048 |
| 2025-01-08 | 17,150.00 | 17,840.00 | 17,000.00 | 17,650.00 | 17,567.14 | 125,789 |
| 2025-01-07 | 17,800.00 | 17,810.00 | 17,010.00 | 17,170.00 | 17,089.39 | 85,350 |
| 2025-01-06 | 17,160.00 | 17,750.00 | 17,150.00 | 17,720.00 | 17,636.81 | 101,387 |
| 2025-01-03 | 16,330.00 | 17,150.00 | 16,330.00 | 17,080.00 | 16,999.81 | 98,046 |
| 2025-01-02 | 16,940.00 | 16,950.00 | 16,250.00 | 16,410.00 | 16,332.96 | 76,828 |
| 2024-12-30 | 16,500.00 | 17,010.00 | 16,130.00 | 16,940.00 | 16,860.47 | 75,491 |
| 2024-12-27 | 16,450.00 | 16,790.00 | 16,280.00 | 16,500.00 | 16,422.54 | 47,588 |
| 2024-12-26 | 16,550.00 | 16,560.00 | 16,210.00 | 16,450.00 | 16,313.05 | 74,149 |
| 2024-12-24 | 16,560.00 | 16,890.00 | 16,450.00 | 16,530.00 | 16,392.39 | 36,912 |
| 2024-12-23 | 16,250.00 | 16,630.00 | 16,110.00 | 16,540.00 | 16,402.30 | 69,582 |
| 2024-12-20 | 16,370.00 | 16,580.00 | 16,020.00 | 16,080.00 | 15,946.13 | 57,560 |
| 2024-12-19 | 16,400.00 | 16,590.00 | 16,210.00 | 16,480.00 | 16,342.80 | 95,808 |
| 2024-12-18 | 16,850.00 | 16,950.00 | 16,590.00 | 16,790.00 | 16,650.22 | 29,110 |
| 2024-12-17 | 16,610.00 | 16,990.00 | 16,600.00 | 16,850.00 | 16,709.72 | 42,831 |
| 2024-12-16 | 16,580.00 | 16,820.00 | 16,500.00 | 16,650.00 | 16,511.39 | 63,170 |
| 2024-12-13 | 16,200.00 | 16,550.00 | 16,200.00 | 16,480.00 | 16,342.80 | 45,836 |
| 2024-12-12 | 16,060.00 | 16,480.00 | 15,930.00 | 16,380.00 | 16,243.63 | 92,552 |
| 2024-12-11 | 15,720.00 | 16,280.00 | 15,720.00 | 15,890.00 | 15,757.71 | 87,272 |
| 2024-12-10 | 15,260.00 | 15,830.00 | 14,710.00 | 15,720.00 | 15,589.13 | 110,412 |
| 2024-12-09 | 15,120.00 | 15,370.00 | 14,850.00 | 15,120.00 | 14,994.12 | 303,419 |
| 2024-12-06 | 15,850.00 | 15,850.00 | 15,050.00 | 15,630.00 | 15,499.88 | 93,171 |
| 2024-12-05 | 15,320.00 | 16,170.00 | 15,320.00 | 15,830.00 | 15,698.21 | 118,276 |
| 2024-12-04 | 15,200.00 | 15,620.00 | 14,800.00 | 15,320.00 | 15,192.46 | 237,787 |
| 2024-12-03 | 15,400.00 | 15,630.00 | 15,400.00 | 15,530.00 | 15,400.71 | 114,978 |
| 2024-12-02 | 15,950.00 | 16,080.00 | 15,470.00 | 15,500.00 | 15,370.96 | 82,636 |
| 2024-11-29 | 16,440.00 | 16,440.00 | 15,840.00 | 15,930.00 | 15,797.38 | 134,014 |
| 2024-11-28 | 16,700.00 | 16,700.00 | 16,370.00 | 16,450.00 | 16,313.05 | 96,001 |
| 2024-11-27 | 16,920.00 | 16,940.00 | 16,420.00 | 16,620.00 | 16,481.64 | 151,045 |
| 2024-11-26 | 17,090.00 | 17,090.00 | 16,690.00 | 16,920.00 | 16,779.14 | 141,394 |
| 2024-11-25 | 17,210.00 | 17,380.00 | 17,070.00 | 17,090.00 | 16,947.72 | 57,569 |
| 2024-11-22 | 16,990.00 | 17,460.00 | 16,990.00 | 17,130.00 | 16,987.39 | 64,632 |
| 2024-11-21 | 16,890.00 | 17,130.00 | 16,760.00 | 16,990.00 | 16,848.56 | 53,773 |
| 2024-11-20 | 17,050.00 | 17,180.00 | 16,740.00 | 16,950.00 | 16,808.89 | 48,528 |
| 2024-11-19 | 16,650.00 | 17,060.00 | 16,610.00 | 16,970.00 | 16,828.72 | 72,521 |
| 2024-11-18 | 17,210.00 | 17,340.00 | 16,490.00 | 16,650.00 | 16,511.39 | 145,049 |
| 2024-11-15 | 16,700.00 | 17,220.00 | 16,500.00 | 17,020.00 | 16,878.31 | 161,187 |
| 2024-11-14 | 18,420.00 | 18,480.00 | 16,580.00 | 16,700.00 | 16,560.97 | 493,717 |
| 2024-11-13 | 17,620.00 | 18,110.00 | 17,550.00 | 17,700.00 | 17,552.65 | 106,455 |
| 2024-11-12 | 18,180.00 | 18,290.00 | 17,500.00 | 17,610.00 | 17,463.39 | 160,595 |
| 2024-11-11 | 19,310.00 | 19,310.00 | 18,290.00 | 18,290.00 | 18,137.73 | 131,439 |
| 2024-11-08 | 19,640.00 | 19,770.00 | 19,310.00 | 19,310.00 | 19,149.24 | 83,657 |
| 2024-11-07 | 19,910.00 | 19,910.00 | 19,160.00 | 19,450.00 | 19,288.08 | 122,043 |
| 2024-11-06 | 19,530.00 | 20,300.00 | 19,340.00 | 19,840.00 | 19,674.83 | 174,992 |
| 2024-11-05 | 19,350.00 | 19,660.00 | 19,320.00 | 19,330.00 | 19,169.08 | 114,736 |
| 2024-11-04 | 18,900.00 | 19,820.00 | 18,410.00 | 19,600.00 | 19,436.83 | 223,099 |
| 2024-11-01 | 18,680.00 | 18,980.00 | 18,330.00 | 18,820.00 | 18,663.32 | 164,139 |
| 2024-10-31 | 18,740.00 | 19,260.00 | 18,580.00 | 18,860.00 | 18,702.99 | 142,698 |
| 2024-10-30 | 18,910.00 | 19,150.00 | 18,810.00 | 18,850.00 | 18,693.07 | 44,324 |
| 2024-10-29 | 19,290.00 | 19,290.00 | 18,740.00 | 18,910.00 | 18,752.57 | 61,984 |
| 2024-10-28 | 18,990.00 | 19,500.00 | 18,950.00 | 19,290.00 | 19,129.41 | 68,287 |
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.