Worldex Industry & Trading Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,100.00 | 19,100.00 | 18,630.00 | 18,990.00 | 18,831.91 | 114,683 |
| 2024-10-24 | 19,330.00 | 19,330.00 | 18,820.00 | 19,020.00 | 18,861.66 | 59,039 |
| 2024-10-23 | 18,930.00 | 19,500.00 | 18,770.00 | 19,380.00 | 19,218.66 | 80,840 |
| 2024-10-22 | 19,290.00 | 19,470.00 | 18,820.00 | 18,930.00 | 18,772.41 | 118,717 |
| 2024-10-21 | 19,300.00 | 19,790.00 | 19,150.00 | 19,470.00 | 19,307.91 | 45,610 |
| 2024-10-18 | 19,870.00 | 19,870.00 | 19,300.00 | 19,300.00 | 19,139.33 | 133,099 |
| 2024-10-17 | 19,990.00 | 19,990.00 | 19,450.00 | 19,800.00 | 19,635.16 | 104,230 |
| 2024-10-16 | 19,780.00 | 19,900.00 | 19,620.00 | 19,690.00 | 19,526.08 | 105,254 |
| 2024-10-15 | 20,450.00 | 20,600.00 | 20,050.00 | 20,150.00 | 19,982.25 | 95,730 |
| 2024-10-14 | 19,620.00 | 20,350.00 | 19,620.00 | 20,200.00 | 20,031.83 | 85,963 |
| 2024-10-11 | 19,580.00 | 19,930.00 | 19,580.00 | 19,600.00 | 19,436.83 | 91,590 |
| 2024-10-10 | 19,600.00 | 19,980.00 | 19,550.00 | 19,570.00 | 19,407.08 | 88,174 |
| 2024-10-08 | 19,760.00 | 19,930.00 | 19,370.00 | 19,400.00 | 19,238.49 | 125,287 |
| 2024-10-07 | 19,560.00 | 20,150.00 | 19,360.00 | 19,900.00 | 19,734.33 | 100,864 |
| 2024-10-04 | 19,670.00 | 19,820.00 | 19,500.00 | 19,510.00 | 19,347.58 | 67,579 |
| 2024-10-02 | 19,470.00 | 19,850.00 | 19,300.00 | 19,520.00 | 19,357.49 | 82,951 |
| 2024-09-30 | 20,300.00 | 20,500.00 | 19,830.00 | 19,860.00 | 19,694.66 | 81,598 |
| 2024-09-27 | 20,600.00 | 20,950.00 | 20,300.00 | 20,450.00 | 20,279.75 | 116,573 |
| 2024-09-26 | 20,600.00 | 21,050.00 | 20,300.00 | 20,450.00 | 20,279.75 | 256,626 |
| 2024-09-25 | 19,900.00 | 20,500.00 | 19,820.00 | 19,860.00 | 19,694.66 | 121,582 |
| 2024-09-24 | 19,670.00 | 19,890.00 | 19,300.00 | 19,890.00 | 19,724.41 | 183,510 |
| 2024-09-23 | 19,410.00 | 19,900.00 | 19,410.00 | 19,650.00 | 19,486.41 | 108,652 |
| 2024-09-20 | 20,350.00 | 20,450.00 | 19,530.00 | 19,610.00 | 19,446.74 | 165,475 |
| 2024-09-19 | 20,550.00 | 20,650.00 | 19,500.00 | 19,930.00 | 19,764.08 | 244,641 |
| 2024-09-13 | 20,400.00 | 20,650.00 | 20,200.00 | 20,550.00 | 20,378.92 | 135,613 |
| 2024-09-12 | 20,650.00 | 21,200.00 | 20,450.00 | 20,500.00 | 20,329.33 | 407,580 |
| 2024-09-11 | 19,330.00 | 20,450.00 | 19,170.00 | 20,000.00 | 19,833.50 | 223,423 |
| 2024-09-10 | 19,710.00 | 19,780.00 | 19,170.00 | 19,320.00 | 19,159.16 | 221,862 |
| 2024-09-09 | 19,340.00 | 19,820.00 | 19,010.00 | 19,660.00 | 19,496.33 | 356,191 |
| 2024-09-06 | 20,200.00 | 20,350.00 | 19,610.00 | 19,690.00 | 19,526.08 | 386,637 |
| 2024-09-05 | 21,000.00 | 21,200.00 | 20,100.00 | 20,400.00 | 20,230.17 | 238,574 |
| 2024-09-04 | 21,150.00 | 21,500.00 | 20,750.00 | 21,000.00 | 20,825.17 | 376,800 |
| 2024-09-03 | 22,800.00 | 23,250.00 | 22,250.00 | 22,250.00 | 22,064.77 | 119,760 |
| 2024-09-02 | 23,500.00 | 23,500.00 | 22,200.00 | 22,800.00 | 22,610.19 | 261,920 |
| 2024-08-30 | 23,650.00 | 23,750.00 | 23,200.00 | 23,650.00 | 23,453.11 | 137,681 |
| 2024-08-29 | 23,000.00 | 23,850.00 | 22,900.00 | 23,450.00 | 23,254.78 | 148,217 |
| 2024-08-28 | 23,200.00 | 23,950.00 | 22,750.00 | 23,750.00 | 23,552.28 | 181,607 |
| 2024-08-27 | 23,600.00 | 23,650.00 | 23,200.00 | 23,200.00 | 23,006.86 | 162,046 |
| 2024-08-26 | 24,700.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,601.86 | 204,588 |
| 2024-08-23 | 24,350.00 | 24,750.00 | 24,250.00 | 24,550.00 | 24,345.62 | 96,709 |
| 2024-08-22 | 25,200.00 | 25,300.00 | 24,300.00 | 24,600.00 | 24,395.20 | 180,808 |
| 2024-08-21 | 25,750.00 | 25,750.00 | 24,700.00 | 25,200.00 | 24,990.21 | 231,418 |
| 2024-08-20 | 25,650.00 | 26,050.00 | 25,150.00 | 25,900.00 | 25,684.38 | 334,649 |
| 2024-08-19 | 25,650.00 | 25,700.00 | 24,950.00 | 25,450.00 | 25,238.13 | 227,038 |
| 2024-08-16 | 24,800.00 | 25,550.00 | 24,750.00 | 25,400.00 | 25,188.54 | 524,980 |
| 2024-08-14 | 21,900.00 | 24,850.00 | 21,800.00 | 24,500.00 | 24,296.03 | 1,107,210 |
| 2024-08-13 | 21,700.00 | 21,800.00 | 21,300.00 | 21,550.00 | 21,370.59 | 97,901 |
| 2024-08-12 | 20,900.00 | 21,750.00 | 20,900.00 | 21,550.00 | 21,370.59 | 85,562 |
| 2024-08-09 | 21,000.00 | 21,300.00 | 20,550.00 | 20,850.00 | 20,676.42 | 95,843 |
| 2024-08-08 | 20,100.00 | 20,650.00 | 20,050.00 | 20,250.00 | 20,081.42 | 86,917 |
| 2024-08-07 | 19,670.00 | 21,300.00 | 19,590.00 | 20,800.00 | 20,626.84 | 129,094 |
| 2024-08-06 | 19,440.00 | 20,450.00 | 19,050.00 | 19,680.00 | 19,516.16 | 162,143 |
| 2024-08-05 | 21,200.00 | 21,350.00 | 18,550.00 | 19,050.00 | 18,891.41 | 396,372 |
| 2024-08-02 | 22,400.00 | 22,600.00 | 21,750.00 | 21,800.00 | 21,618.51 | 247,463 |
| 2024-08-01 | 23,800.00 | 23,800.00 | 22,850.00 | 23,050.00 | 22,858.11 | 90,214 |
| 2024-07-31 | 22,600.00 | 23,500.00 | 22,450.00 | 23,450.00 | 23,254.78 | 114,383 |
| 2024-07-30 | 22,800.00 | 22,800.00 | 22,450.00 | 22,750.00 | 22,560.60 | 76,862 |
| 2024-07-29 | 22,150.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,610.19 | 89,249 |
| 2024-07-26 | 21,750.00 | 22,350.00 | 21,750.00 | 22,150.00 | 21,965.60 | 93,398 |
| 2024-07-25 | 22,100.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,668.10 | 145,529 |
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.