Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 27,500
+1,800 (7.00%)
Jun 12, 2026, 3:30 PM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27,250.00 | 28,350.00 | 26,550.00 | 27,500.00 | 27,500.00 | 7.00% | 106,568 |
| Jun 11, 2026 | 25,300.00 | 26,500.00 | 24,100.00 | 25,700.00 | 25,700.00 | 2.59% | 93,915 |
| Jun 10, 2026 | 25,400.00 | 26,350.00 | 24,650.00 | 25,050.00 | 25,050.00 | -2.15% | 60,442 |
| Jun 9, 2026 | 23,850.00 | 26,400.00 | 23,850.00 | 25,600.00 | 25,600.00 | 9.87% | 164,749 |
| Jun 8, 2026 | 23,400.00 | 24,200.00 | 22,600.00 | 23,300.00 | 23,300.00 | -6.05% | 121,317 |
| Jun 5, 2026 | 26,350.00 | 26,450.00 | 24,350.00 | 24,800.00 | 24,800.00 | -2.55% | 110,458 |
| Jun 4, 2026 | 25,350.00 | 26,550.00 | 24,950.00 | 25,450.00 | 25,450.00 | 3.46% | 144,918 |
| Jun 2, 2026 | 24,750.00 | 24,900.00 | 23,800.00 | 24,600.00 | 24,600.00 | -1.20% | 113,572 |
| Jun 1, 2026 | 25,300.00 | 25,600.00 | 24,350.00 | 24,900.00 | 24,900.00 | -2.92% | 119,222 |
| May 29, 2026 | 26,500.00 | 26,800.00 | 24,750.00 | 25,650.00 | 25,650.00 | -1.91% | 128,635 |
| May 28, 2026 | 26,550.00 | 26,800.00 | 24,950.00 | 26,150.00 | 26,150.00 | -1.69% | 133,264 |
| May 27, 2026 | 28,900.00 | 29,050.00 | 26,350.00 | 26,600.00 | 26,600.00 | -5.00% | 138,839 |
| May 26, 2026 | 29,400.00 | 29,950.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.58% | 152,892 |
| May 22, 2026 | 27,900.00 | 28,850.00 | 27,350.00 | 28,450.00 | 28,450.00 | 4.21% | 96,628 |
| May 21, 2026 | 27,000.00 | 27,650.00 | 26,600.00 | 27,300.00 | 27,300.00 | 5.81% | 161,800 |
| May 20, 2026 | 26,150.00 | 26,200.00 | 24,800.00 | 25,800.00 | 25,800.00 | -1.53% | 163,380 |
| May 19, 2026 | 26,650.00 | 26,950.00 | 25,550.00 | 26,200.00 | 26,200.00 | -3.32% | 178,738 |
| May 18, 2026 | 26,950.00 | 27,400.00 | 25,400.00 | 27,100.00 | 27,100.00 | -2.34% | 183,115 |
| May 15, 2026 | 31,550.00 | 32,350.00 | 27,200.00 | 27,750.00 | 27,750.00 | -10.34% | 437,760 |
| May 14, 2026 | 31,200.00 | 31,200.00 | 29,500.00 | 30,950.00 | 30,950.00 | - | 136,399 |
| May 13, 2026 | 30,400.00 | 31,250.00 | 29,550.00 | 30,950.00 | 30,950.00 | -0.16% | 97,787 |
| May 12, 2026 | 32,400.00 | 32,400.00 | 29,800.00 | 31,000.00 | 31,000.00 | -3.28% | 184,792 |
| May 11, 2026 | 32,300.00 | 33,200.00 | 31,600.00 | 32,050.00 | 32,050.00 | 0.79% | 115,930 |
| May 8, 2026 | 32,250.00 | 32,600.00 | 31,450.00 | 31,800.00 | 31,800.00 | -3.49% | 103,048 |
| May 7, 2026 | 33,850.00 | 33,850.00 | 32,450.00 | 32,950.00 | 32,950.00 | -1.79% | 153,522 |
| May 6, 2026 | 34,200.00 | 34,450.00 | 33,200.00 | 33,550.00 | 33,550.00 | 1.05% | 132,940 |
| May 4, 2026 | 33,000.00 | 33,650.00 | 33,000.00 | 33,200.00 | 33,200.00 | 1.37% | 104,298 |
| Apr 30, 2026 | 33,750.00 | 33,750.00 | 32,350.00 | 32,750.00 | 32,750.00 | -2.67% | 107,657 |
| Apr 29, 2026 | 33,200.00 | 33,750.00 | 33,050.00 | 33,650.00 | 33,650.00 | -1.03% | 84,174 |
| Apr 28, 2026 | 34,500.00 | 34,500.00 | 33,650.00 | 34,000.00 | 34,000.00 | -2.72% | 125,975 |
| Apr 27, 2026 | 34,950.00 | 35,400.00 | 33,950.00 | 34,950.00 | 34,950.00 | 2.79% | 178,041 |
| Apr 24, 2026 | 33,200.00 | 34,750.00 | 33,000.00 | 34,000.00 | 34,000.00 | 2.56% | 197,730 |
| Apr 23, 2026 | 33,950.00 | 33,950.00 | 32,300.00 | 33,150.00 | 33,150.00 | 0.45% | 151,930 |
| Apr 22, 2026 | 32,700.00 | 33,200.00 | 32,000.00 | 33,000.00 | 33,000.00 | 1.69% | 155,470 |
| Apr 21, 2026 | 31,800.00 | 32,700.00 | 31,650.00 | 32,450.00 | 32,450.00 | 3.34% | 208,324 |
| Apr 20, 2026 | 31,800.00 | 31,900.00 | 31,150.00 | 31,400.00 | 31,400.00 | -1.72% | 74,343 |
| Apr 17, 2026 | 31,700.00 | 31,950.00 | 31,150.00 | 31,950.00 | 31,950.00 | 1.75% | 91,651 |
| Apr 16, 2026 | 31,500.00 | 31,700.00 | 30,700.00 | 31,400.00 | 31,400.00 | -1.10% | 134,256 |
| Apr 15, 2026 | 32,650.00 | 32,650.00 | 31,150.00 | 31,750.00 | 31,750.00 | 1.44% | 123,751 |
| Apr 14, 2026 | 31,000.00 | 31,500.00 | 30,900.00 | 31,300.00 | 31,300.00 | 3.30% | 80,921 |
| Apr 13, 2026 | 29,050.00 | 30,700.00 | 29,000.00 | 30,300.00 | 30,300.00 | 1.34% | 84,330 |
| Apr 10, 2026 | 29,600.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 2.75% | 67,242 |
| Apr 9, 2026 | 28,800.00 | 29,250.00 | 28,400.00 | 29,100.00 | 29,100.00 | -1.19% | 45,153 |
| Apr 8, 2026 | 29,400.00 | 29,800.00 | 29,050.00 | 29,450.00 | 29,450.00 | 4.43% | 99,610 |
| Apr 7, 2026 | 28,500.00 | 28,900.00 | 27,800.00 | 28,200.00 | 28,200.00 | 1.44% | 43,754 |
| Apr 6, 2026 | 27,950.00 | 28,850.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.36% | 80,973 |
| Apr 3, 2026 | 29,400.00 | 29,700.00 | 27,750.00 | 27,900.00 | 27,900.00 | -3.46% | 99,333 |
| Apr 2, 2026 | 30,600.00 | 30,600.00 | 28,300.00 | 28,900.00 | 28,900.00 | -5.71% | 127,003 |
| Apr 1, 2026 | 30,700.00 | 30,950.00 | 30,150.00 | 30,650.00 | 30,650.00 | 4.07% | 103,568 |
| Mar 31, 2026 | 28,800.00 | 30,650.00 | 28,500.00 | 29,450.00 | 29,450.00 | -0.67% | 128,802 |