Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 24,350
-150 (-0.61%)
Sep 19, 2025, 3:30 PM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25,150.00 | 25,300.00 | 24,000.00 | 24,350.00 | 24,350.00 | -0.61% | 112,002 |
| Sep 18, 2025 | 24,450.00 | 25,100.00 | 23,850.00 | 24,500.00 | 24,500.00 | 0.82% | 228,244 |
| Sep 17, 2025 | 24,000.00 | 24,600.00 | 23,800.00 | 24,300.00 | 24,300.00 | -1.82% | 122,348 |
| Sep 16, 2025 | 24,700.00 | 24,950.00 | 24,300.00 | 24,750.00 | 24,750.00 | 1.02% | 123,577 |
| Sep 15, 2025 | 23,950.00 | 24,500.00 | 23,600.00 | 24,500.00 | 24,500.00 | 5.38% | 186,891 |
| Sep 12, 2025 | 23,300.00 | 24,100.00 | 23,050.00 | 23,250.00 | 23,250.00 | 3.10% | 184,452 |
| Sep 11, 2025 | 23,200.00 | 23,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | -1.31% | 110,099 |
| Sep 10, 2025 | 23,100.00 | 23,100.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.22% | 61,926 |
| Sep 9, 2025 | 22,400.00 | 22,900.00 | 22,250.00 | 22,800.00 | 22,800.00 | 2.47% | 72,822 |
| Sep 8, 2025 | 22,100.00 | 22,250.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.37% | 37,162 |
| Sep 5, 2025 | 21,950.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.15% | 41,182 |
| Sep 4, 2025 | 21,800.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.46% | 35,720 |
| Sep 3, 2025 | 21,200.00 | 21,950.00 | 21,100.00 | 21,800.00 | 21,800.00 | 2.83% | 60,782 |
| Sep 2, 2025 | 21,200.00 | 21,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.47% | 53,625 |
| Sep 1, 2025 | 21,400.00 | 21,450.00 | 20,950.00 | 21,100.00 | 21,100.00 | -3.43% | 82,232 |
| Aug 29, 2025 | 22,100.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.68% | 38,730 |
| Aug 28, 2025 | 22,050.00 | 22,300.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.79% | 42,346 |
| Aug 27, 2025 | 22,150.00 | 22,550.00 | 21,900.00 | 22,400.00 | 22,400.00 | 1.13% | 48,898 |
| Aug 26, 2025 | 22,150.00 | 22,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.23% | 29,257 |
| Aug 25, 2025 | 22,350.00 | 22,600.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.23% | 70,890 |
| Aug 22, 2025 | 21,200.00 | 22,400.00 | 20,950.00 | 22,150.00 | 22,150.00 | 5.48% | 238,475 |
| Aug 21, 2025 | 21,150.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | -1.18% | 115,920 |
| Aug 20, 2025 | 20,600.00 | 21,550.00 | 20,050.00 | 21,250.00 | 21,250.00 | 0.95% | 182,996 |
| Aug 19, 2025 | 21,200.00 | 21,300.00 | 20,500.00 | 21,050.00 | 21,050.00 | -0.71% | 193,161 |
| Aug 18, 2025 | 20,950.00 | 21,250.00 | 20,350.00 | 21,200.00 | 21,200.00 | 0.71% | 184,646 |
| Aug 14, 2025 | 24,000.00 | 24,100.00 | 20,100.00 | 21,050.00 | 21,050.00 | -12.66% | 1,287,278 |
| Aug 13, 2025 | 24,250.00 | 24,600.00 | 23,950.00 | 24,100.00 | 24,100.00 | 0.42% | 54,617 |
| Aug 12, 2025 | 24,400.00 | 24,650.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.64% | 64,081 |
| Aug 11, 2025 | 24,800.00 | 24,800.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.81% | 60,611 |
| Aug 8, 2025 | 24,450.00 | 25,225.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.23% | 107,395 |
| Aug 7, 2025 | 24,800.00 | 24,950.00 | 24,150.00 | 24,300.00 | 24,300.00 | -0.82% | 58,219 |
| Aug 6, 2025 | 23,400.00 | 24,550.00 | 22,950.00 | 24,500.00 | 24,500.00 | 3.16% | 260,930 |
| Aug 5, 2025 | 24,150.00 | 24,350.00 | 23,350.00 | 23,750.00 | 23,750.00 | 0.42% | 127,282 |
| Aug 4, 2025 | 23,250.00 | 23,800.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1.72% | 82,183 |
| Aug 1, 2025 | 23,900.00 | 24,050.00 | 23,050.00 | 23,250.00 | 23,250.00 | -4.52% | 175,537 |
| Jul 31, 2025 | 25,050.00 | 25,050.00 | 24,100.00 | 24,350.00 | 24,350.00 | -2.21% | 139,102 |
| Jul 30, 2025 | 24,950.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.40% | 150,393 |
| Jul 29, 2025 | 25,000.00 | 25,250.00 | 24,250.00 | 25,000.00 | 25,000.00 | 0.81% | 132,015 |
| Jul 28, 2025 | 24,150.00 | 24,950.00 | 23,500.00 | 24,800.00 | 24,800.00 | 2.69% | 193,233 |
| Jul 25, 2025 | 24,450.00 | 24,450.00 | 23,800.00 | 24,150.00 | 24,150.00 | -1.63% | 96,410 |
| Jul 24, 2025 | 25,000.00 | 25,100.00 | 24,300.00 | 24,550.00 | 24,550.00 | -0.20% | 125,251 |
| Jul 23, 2025 | 23,750.00 | 24,650.00 | 23,300.00 | 24,600.00 | 24,600.00 | 3.58% | 141,225 |
| Jul 22, 2025 | 24,350.00 | 24,350.00 | 23,450.00 | 23,750.00 | 23,750.00 | -2.26% | 106,515 |
| Jul 21, 2025 | 24,100.00 | 24,450.00 | 23,600.00 | 24,300.00 | 24,300.00 | - | 156,186 |
| Jul 18, 2025 | 25,000.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | -3.19% | 155,145 |
| Jul 17, 2025 | 25,200.00 | 25,200.00 | 24,450.00 | 25,100.00 | 25,100.00 | -0.20% | 153,910 |
| Jul 16, 2025 | 25,350.00 | 25,400.00 | 24,700.00 | 25,150.00 | 25,150.00 | -0.79% | 141,436 |
| Jul 15, 2025 | 24,700.00 | 25,500.00 | 24,400.00 | 25,350.00 | 25,350.00 | 1.40% | 120,691 |
| Jul 14, 2025 | 25,450.00 | 25,700.00 | 24,100.00 | 25,000.00 | 25,000.00 | - | 192,825 |
| Jul 11, 2025 | 24,800.00 | 26,750.00 | 24,500.00 | 25,000.00 | 25,000.00 | 1.63% | 449,783 |