Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 21,550
+50 (0.23%)
Dec 30, 2025, 3:30 PM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21,400.00 | 21,800.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.23% | 55,603 |
| Dec 29, 2025 | 21,500.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | 0.94% | 56,131 |
| Dec 26, 2025 | 21,300.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,240.00 | -0.23% | 60,414 |
| Dec 24, 2025 | 21,900.00 | 21,950.00 | 21,250.00 | 21,350.00 | 21,289.86 | -2.06% | 40,280 |
| Dec 23, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,738.59 | -0.91% | 40,600 |
| Dec 22, 2025 | 21,700.00 | 22,050.00 | 21,600.00 | 22,000.00 | 21,938.03 | 3.29% | 44,739 |
| Dec 19, 2025 | 21,450.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,240.00 | 0.71% | 29,451 |
| Dec 18, 2025 | 21,050.00 | 21,400.00 | 21,000.00 | 21,150.00 | 21,090.42 | -1.17% | 37,054 |
| Dec 17, 2025 | 21,350.00 | 21,700.00 | 21,200.00 | 21,400.00 | 21,339.72 | 0.23% | 34,566 |
| Dec 16, 2025 | 21,750.00 | 21,750.00 | 21,150.00 | 21,350.00 | 21,289.86 | -1.84% | 28,442 |
| Dec 15, 2025 | 21,650.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,688.73 | -1.14% | 18,271 |
| Dec 12, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 22,000.00 | 21,938.03 | -0.90% | 35,535 |
| Dec 11, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,137.46 | -1.11% | 31,376 |
| Dec 10, 2025 | 22,400.00 | 22,500.00 | 22,050.00 | 22,450.00 | 22,386.76 | 0.67% | 48,236 |
| Dec 9, 2025 | 22,500.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,237.18 | -0.89% | 29,585 |
| Dec 8, 2025 | 22,550.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,436.62 | - | 40,870 |
| Dec 5, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,436.62 | 1.12% | 38,626 |
| Dec 4, 2025 | 22,450.00 | 22,450.00 | 21,900.00 | 22,250.00 | 22,187.32 | -1.55% | 34,824 |
| Dec 3, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,536.34 | 0.67% | 36,323 |
| Dec 2, 2025 | 22,800.00 | 22,800.00 | 22,400.00 | 22,450.00 | 22,386.76 | -0.44% | 39,355 |
| Dec 1, 2025 | 22,550.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,486.48 | 1.12% | 81,293 |
| Nov 28, 2025 | 21,700.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,237.18 | 3.72% | 44,254 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,439.44 | -0.92% | 37,499 |
| Nov 26, 2025 | 21,650.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,638.87 | 1.64% | 54,534 |
| Nov 25, 2025 | 21,950.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,289.86 | 0.47% | 36,527 |
| Nov 24, 2025 | 21,750.00 | 21,800.00 | 21,100.00 | 21,250.00 | 21,190.14 | 0.24% | 47,007 |
| Nov 21, 2025 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,140.28 | -2.97% | 109,135 |
| Nov 20, 2025 | 22,600.00 | 22,600.00 | 21,750.00 | 21,850.00 | 21,788.45 | 0.46% | 62,612 |
| Nov 19, 2025 | 22,000.00 | 22,200.00 | 21,200.00 | 21,750.00 | 21,688.73 | -1.58% | 84,743 |
| Nov 18, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,100.00 | 22,037.75 | -4.95% | 139,106 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 22,600.00 | 23,250.00 | 23,184.51 | - | 152,981 |
| Nov 14, 2025 | 25,200.00 | 25,450.00 | 22,750.00 | 23,250.00 | 23,184.51 | -11.26% | 593,939 |
| Nov 13, 2025 | 26,400.00 | 26,800.00 | 25,550.00 | 26,200.00 | 26,126.20 | -0.19% | 128,657 |
| Nov 12, 2025 | 26,250.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,176.06 | -1.13% | 175,876 |
| Nov 11, 2025 | 25,450.00 | 28,700.00 | 25,450.00 | 26,550.00 | 26,475.21 | 7.27% | 603,076 |
| Nov 10, 2025 | 24,150.00 | 25,050.00 | 23,650.00 | 24,750.00 | 24,680.28 | 4.21% | 61,499 |
| Nov 7, 2025 | 23,900.00 | 24,550.00 | 23,350.00 | 23,750.00 | 23,683.10 | -3.65% | 133,244 |
| Nov 6, 2025 | 25,300.00 | 25,550.00 | 24,450.00 | 24,650.00 | 24,580.56 | -1.40% | 75,840 |
| Nov 5, 2025 | 24,900.00 | 25,300.00 | 23,600.00 | 25,000.00 | 24,929.58 | -1.96% | 211,051 |
| Nov 4, 2025 | 25,500.00 | 26,500.00 | 25,150.00 | 25,500.00 | 25,428.17 | 0.39% | 130,725 |
| Nov 3, 2025 | 25,200.00 | 25,700.00 | 24,500.00 | 25,400.00 | 25,328.45 | 0.79% | 142,313 |
| Oct 31, 2025 | 25,500.00 | 25,750.00 | 25,100.00 | 25,200.00 | 25,129.01 | -2.70% | 132,598 |
| Oct 30, 2025 | 25,650.00 | 26,050.00 | 25,100.00 | 25,900.00 | 25,827.04 | 0.97% | 86,683 |
| Oct 29, 2025 | 25,800.00 | 26,100.00 | 25,400.00 | 25,650.00 | 25,577.75 | - | 118,837 |
| Oct 28, 2025 | 26,100.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,577.75 | -2.84% | 86,721 |
| Oct 27, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,400.00 | 26,325.63 | 1.34% | 124,916 |
| Oct 24, 2025 | 25,950.00 | 26,150.00 | 25,550.00 | 26,050.00 | 25,976.62 | 2.36% | 133,676 |
| Oct 23, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,378.31 | 1.60% | 60,583 |
| Oct 22, 2025 | 24,600.00 | 25,050.00 | 24,200.00 | 25,050.00 | 24,979.44 | 1.21% | 127,756 |
| Oct 21, 2025 | 25,650.00 | 25,750.00 | 24,550.00 | 24,750.00 | 24,680.28 | -2.37% | 147,472 |