Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 29,900
+600 (2.05%)
Aug 28, 2026, 3:30 PM KST
KOSDAQ:101160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29,550.00 | 30,100.00 | 29,200.00 | 29,900.00 | 29,900.00 | 2.05% | 57,338 |
| Aug 27, 2026 | 29,200.00 | 29,650.00 | 28,800.00 | 29,300.00 | 29,300.00 | 1.21% | 80,791 |
| Aug 26, 2026 | 29,000.00 | 29,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.17% | 31,649 |
| Aug 25, 2026 | 27,200.00 | 29,000.00 | 26,700.00 | 28,900.00 | 28,900.00 | 5.28% | 52,460 |
| Aug 24, 2026 | 28,100.00 | 28,350.00 | 27,250.00 | 27,450.00 | 27,450.00 | -2.66% | 73,208 |
| Aug 21, 2026 | 28,700.00 | 28,700.00 | 27,800.00 | 28,200.00 | 28,200.00 | -1.74% | 42,712 |
| Aug 20, 2026 | 28,850.00 | 29,350.00 | 28,500.00 | 28,700.00 | 28,700.00 | 1.06% | 54,887 |
| Aug 19, 2026 | 28,100.00 | 29,150.00 | 27,450.00 | 28,400.00 | 28,400.00 | -1.56% | 53,527 |
| Aug 18, 2026 | 28,750.00 | 29,900.00 | 28,500.00 | 28,850.00 | 28,850.00 | 1.41% | 119,026 |
| Aug 14, 2026 | 28,950.00 | 29,500.00 | 27,900.00 | 28,450.00 | 28,450.00 | -0.52% | 120,002 |
| Aug 13, 2026 | 29,300.00 | 30,100.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.38% | 91,749 |
| Aug 12, 2026 | 29,400.00 | 29,400.00 | 28,250.00 | 29,000.00 | 29,000.00 | -0.68% | 91,393 |
| Aug 11, 2026 | 28,950.00 | 30,000.00 | 28,950.00 | 29,200.00 | 29,200.00 | -0.68% | 48,854 |
| Aug 10, 2026 | 28,950.00 | 29,650.00 | 28,650.00 | 29,400.00 | 29,400.00 | 2.62% | 69,264 |
| Aug 7, 2026 | 28,550.00 | 29,150.00 | 27,900.00 | 28,650.00 | 28,650.00 | 0.70% | 75,266 |
| Aug 6, 2026 | 28,700.00 | 29,000.00 | 27,750.00 | 28,450.00 | 28,450.00 | -1.73% | 71,647 |
| Aug 5, 2026 | 29,900.00 | 29,900.00 | 28,850.00 | 28,950.00 | 28,950.00 | 0.17% | 86,622 |
| Aug 4, 2026 | 29,650.00 | 30,000.00 | 28,600.00 | 28,900.00 | 28,900.00 | -2.03% | 100,094 |
| Aug 3, 2026 | 28,350.00 | 30,300.00 | 28,350.00 | 29,500.00 | 29,500.00 | 0.51% | 72,846 |
| Jul 31, 2026 | 27,700.00 | 29,750.00 | 27,200.00 | 29,350.00 | 29,350.00 | 16.01% | 142,045 |
| Jul 30, 2026 | 25,950.00 | 27,450.00 | 25,300.00 | 25,300.00 | 25,300.00 | -3.25% | 106,795 |
| Jul 29, 2026 | 28,750.00 | 29,400.00 | 24,800.00 | 26,150.00 | 26,150.00 | -8.73% | 199,605 |
| Jul 28, 2026 | 29,350.00 | 29,350.00 | 28,200.00 | 28,650.00 | 28,650.00 | -6.07% | 100,486 |
| Jul 27, 2026 | 29,000.00 | 30,550.00 | 28,500.00 | 30,500.00 | 30,500.00 | 6.46% | 92,365 |
| Jul 24, 2026 | 30,300.00 | 30,300.00 | 28,600.00 | 28,650.00 | 28,650.00 | -5.76% | 58,144 |
| Jul 23, 2026 | 30,100.00 | 30,700.00 | 29,200.00 | 30,400.00 | 30,400.00 | 2.36% | 59,141 |
| Jul 22, 2026 | 30,400.00 | 31,500.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.85% | 79,666 |
| Jul 21, 2026 | 29,450.00 | 30,150.00 | 27,850.00 | 29,450.00 | 29,450.00 | - | 99,170 |
| Jul 20, 2026 | 30,200.00 | 31,150.00 | 29,000.00 | 29,450.00 | 29,450.00 | -5.91% | 134,722 |
| Jul 16, 2026 | 31,800.00 | 33,450.00 | 30,800.00 | 31,300.00 | 31,300.00 | -3.84% | 142,506 |
| Jul 15, 2026 | 30,150.00 | 32,700.00 | 29,900.00 | 32,550.00 | 32,550.00 | 13.22% | 359,396 |
| Jul 14, 2026 | 29,500.00 | 29,500.00 | 28,050.00 | 28,750.00 | 28,750.00 | -0.17% | 89,547 |
| Jul 13, 2026 | 29,350.00 | 30,000.00 | 27,500.00 | 28,800.00 | 28,800.00 | -1.87% | 97,149 |
| Jul 10, 2026 | 28,850.00 | 29,450.00 | 28,600.00 | 29,350.00 | 29,350.00 | 4.08% | 91,330 |
| Jul 9, 2026 | 27,200.00 | 28,800.00 | 26,950.00 | 28,200.00 | 28,200.00 | 5.62% | 130,585 |
| Jul 8, 2026 | 26,900.00 | 28,400.00 | 26,400.00 | 26,700.00 | 26,700.00 | -1.84% | 125,695 |
| Jul 7, 2026 | 29,000.00 | 29,650.00 | 26,850.00 | 27,200.00 | 27,200.00 | -5.39% | 120,859 |
| Jul 6, 2026 | 28,800.00 | 29,850.00 | 27,700.00 | 28,750.00 | 28,750.00 | -0.17% | 82,123 |
| Jul 3, 2026 | 27,950.00 | 29,050.00 | 26,850.00 | 28,800.00 | 28,800.00 | 3.23% | 78,041 |
| Jul 2, 2026 | 29,200.00 | 29,600.00 | 27,050.00 | 27,900.00 | 27,900.00 | -7.15% | 129,751 |
| Jul 1, 2026 | 29,850.00 | 31,200.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1.86% | 129,652 |
| Jun 30, 2026 | 29,950.00 | 30,600.00 | 28,950.00 | 29,500.00 | 29,500.00 | -1.17% | 91,988 |
| Jun 29, 2026 | 27,250.00 | 30,000.00 | 26,950.00 | 29,850.00 | 29,850.00 | 9.54% | 242,302 |
| Jun 26, 2026 | 27,500.00 | 28,800.00 | 26,450.00 | 27,250.00 | 27,250.00 | -2.68% | 130,724 |
| Jun 25, 2026 | 28,500.00 | 29,400.00 | 27,200.00 | 28,000.00 | 28,000.00 | 4.48% | 159,923 |
| Jun 24, 2026 | 27,000.00 | 28,000.00 | 26,100.00 | 26,800.00 | 26,800.00 | -0.37% | 124,426 |
| Jun 23, 2026 | 29,150.00 | 30,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -9.27% | 172,705 |
| Jun 22, 2026 | 28,200.00 | 30,900.00 | 28,000.00 | 29,650.00 | 29,650.00 | 2.95% | 270,973 |
| Jun 19, 2026 | 29,000.00 | 30,200.00 | 27,850.00 | 28,800.00 | 28,800.00 | 3.41% | 288,544 |
| Jun 18, 2026 | 29,200.00 | 29,750.00 | 27,550.00 | 27,850.00 | 27,850.00 | -5.59% | 193,167 |