Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 31,500
+450 (1.45%)
Mar 20, 2026, 3:30 PM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31,350.00 | 31,550.00 | 30,950.00 | 31,500.00 | 31,500.00 | 1.45% | 73,937 |
| Mar 19, 2026 | 31,600.00 | 32,150.00 | 30,900.00 | 31,050.00 | 31,050.00 | -4.61% | 133,320 |
| Mar 18, 2026 | 32,500.00 | 33,250.00 | 32,100.00 | 32,550.00 | 32,550.00 | 2.68% | 205,391 |
| Mar 17, 2026 | 32,800.00 | 32,950.00 | 31,650.00 | 31,700.00 | 31,700.00 | -1.55% | 153,607 |
| Mar 16, 2026 | 32,150.00 | 32,350.00 | 31,100.00 | 32,200.00 | 32,200.00 | 2.71% | 154,508 |
| Mar 13, 2026 | 28,950.00 | 31,500.00 | 28,950.00 | 31,350.00 | 31,350.00 | 3.98% | 126,487 |
| Mar 12, 2026 | 29,900.00 | 30,650.00 | 29,400.00 | 30,150.00 | 30,150.00 | - | 68,357 |
| Mar 11, 2026 | 31,200.00 | 31,450.00 | 29,550.00 | 30,150.00 | 30,150.00 | -2.11% | 140,021 |
| Mar 10, 2026 | 30,300.00 | 31,100.00 | 29,500.00 | 30,800.00 | 30,800.00 | 8.07% | 149,829 |
| Mar 9, 2026 | 29,100.00 | 29,400.00 | 27,650.00 | 28,500.00 | 28,500.00 | -8.51% | 139,811 |
| Mar 6, 2026 | 29,650.00 | 31,300.00 | 29,300.00 | 31,150.00 | 31,150.00 | 4.18% | 147,023 |
| Mar 5, 2026 | 29,350.00 | 31,000.00 | 29,350.00 | 29,900.00 | 29,900.00 | 8.33% | 226,167 |
| Mar 4, 2026 | 29,400.00 | 30,550.00 | 26,800.00 | 27,600.00 | 27,600.00 | -9.21% | 305,462 |
| Mar 3, 2026 | 30,150.00 | 33,050.00 | 30,050.00 | 30,400.00 | 30,400.00 | -1.78% | 295,331 |
| Feb 27, 2026 | 31,650.00 | 31,800.00 | 29,950.00 | 30,950.00 | 30,950.00 | -4.48% | 248,940 |
| Feb 26, 2026 | 32,750.00 | 32,950.00 | 30,600.00 | 32,400.00 | 32,400.00 | 0.62% | 322,316 |
| Feb 25, 2026 | 32,400.00 | 34,250.00 | 31,650.00 | 32,200.00 | 32,200.00 | 10.65% | 475,554 |
| Feb 24, 2026 | 28,200.00 | 29,300.00 | 27,950.00 | 29,100.00 | 29,100.00 | 2.28% | 115,601 |
| Feb 23, 2026 | 29,100.00 | 29,200.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.35% | 144,951 |
| Feb 20, 2026 | 28,550.00 | 28,650.00 | 27,500.00 | 28,350.00 | 28,350.00 | -0.87% | 148,641 |
| Feb 19, 2026 | 27,450.00 | 28,850.00 | 27,050.00 | 28,600.00 | 28,600.00 | 7.72% | 256,196 |
| Feb 13, 2026 | 25,750.00 | 26,900.00 | 25,750.00 | 26,550.00 | 26,550.00 | 1.34% | 165,690 |
| Feb 12, 2026 | 26,800.00 | 26,800.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.77% | 155,706 |
| Feb 11, 2026 | 26,550.00 | 26,650.00 | 25,550.00 | 26,000.00 | 26,000.00 | -3.17% | 156,005 |
| Feb 10, 2026 | 28,000.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | -2.19% | 176,967 |
| Feb 9, 2026 | 26,800.00 | 28,000.00 | 26,250.00 | 27,450.00 | 27,450.00 | 6.60% | 301,062 |
| Feb 6, 2026 | 24,550.00 | 26,300.00 | 24,000.00 | 25,750.00 | 25,750.00 | 1.38% | 178,136 |
| Feb 5, 2026 | 24,900.00 | 25,750.00 | 24,800.00 | 25,400.00 | 25,400.00 | -1.36% | 173,518 |
| Feb 4, 2026 | 25,700.00 | 26,050.00 | 25,350.00 | 25,750.00 | 25,750.00 | -2.28% | 136,848 |
| Feb 3, 2026 | 25,400.00 | 26,600.00 | 25,100.00 | 26,350.00 | 26,350.00 | 6.68% | 310,668 |
| Feb 2, 2026 | 25,300.00 | 26,000.00 | 24,500.00 | 24,700.00 | 24,700.00 | -4.63% | 327,133 |
| Jan 30, 2026 | 24,800.00 | 26,650.00 | 24,750.00 | 25,900.00 | 25,900.00 | 6.15% | 651,320 |
| Jan 29, 2026 | 25,150.00 | 25,300.00 | 22,850.00 | 24,400.00 | 24,400.00 | 0.83% | 304,168 |
| Jan 28, 2026 | 23,950.00 | 24,350.00 | 23,550.00 | 24,200.00 | 24,200.00 | 3.64% | 305,754 |
| Jan 27, 2026 | 22,750.00 | 23,350.00 | 22,050.00 | 23,350.00 | 23,350.00 | 2.19% | 277,645 |
| Jan 26, 2026 | 22,450.00 | 22,950.00 | 22,100.00 | 22,850.00 | 22,850.00 | 1.78% | 208,537 |
| Jan 23, 2026 | 22,850.00 | 22,850.00 | 22,150.00 | 22,450.00 | 22,450.00 | -1.54% | 130,113 |
| Jan 22, 2026 | 22,400.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 3.40% | 126,925 |
| Jan 21, 2026 | 21,600.00 | 22,050.00 | 21,350.00 | 22,050.00 | 22,050.00 | -0.45% | 93,850 |
| Jan 20, 2026 | 22,250.00 | 22,350.00 | 21,450.00 | 22,150.00 | 22,150.00 | -0.67% | 76,774 |
| Jan 19, 2026 | 22,250.00 | 22,500.00 | 21,900.00 | 22,300.00 | 22,300.00 | -0.45% | 83,731 |
| Jan 16, 2026 | 22,300.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.82% | 100,814 |
| Jan 15, 2026 | 21,750.00 | 22,200.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.23% | 75,186 |
| Jan 14, 2026 | 22,050.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | - | 71,755 |
| Jan 13, 2026 | 22,850.00 | 23,200.00 | 21,850.00 | 21,950.00 | 21,950.00 | -3.73% | 108,375 |
| Jan 12, 2026 | 22,600.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | 1.56% | 65,023 |
| Jan 9, 2026 | 22,650.00 | 22,800.00 | 22,250.00 | 22,450.00 | 22,450.00 | -2.60% | 67,463 |
| Jan 8, 2026 | 23,600.00 | 24,100.00 | 22,950.00 | 23,050.00 | 23,050.00 | -3.35% | 79,162 |
| Jan 7, 2026 | 24,450.00 | 24,450.00 | 23,300.00 | 23,850.00 | 23,850.00 | -0.42% | 116,715 |
| Jan 6, 2026 | 23,200.00 | 24,150.00 | 23,000.00 | 23,950.00 | 23,950.00 | 2.79% | 137,333 |