Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea · Delayed Price · Currency is KRW 25,800
-400 (-1.53%)
May 20, 2026, 3:30 PM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,150.00 | 26,150.00 | 25,300.00 | 25,350.00 | - | -3.24% | 5,089 |
| 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 |
| Mar 30, 2026 | 28,800.00 | 30,300.00 | 28,100.00 | 29,650.00 | 29,650.00 | -1.17% | 87,211 |
| Mar 27, 2026 | 29,500.00 | 30,650.00 | 28,850.00 | 30,000.00 | 30,000.00 | -2.12% | 105,667 |
| Mar 26, 2026 | 31,300.00 | 31,450.00 | 29,750.00 | 30,650.00 | 30,650.00 | -3.62% | 111,530 |
| Mar 25, 2026 | 30,250.00 | 32,250.00 | 30,100.00 | 31,800.00 | 31,800.00 | 6.89% | 153,200 |
| Mar 24, 2026 | 30,400.00 | 30,400.00 | 29,050.00 | 29,750.00 | 29,750.00 | 1.36% | 77,972 |
| Mar 23, 2026 | 30,300.00 | 30,600.00 | 29,300.00 | 29,350.00 | 29,350.00 | -6.83% | 64,073 |
| 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% | 205,406 |
| Mar 17, 2026 | 32,800.00 | 32,950.00 | 31,650.00 | 31,700.00 | 31,700.00 | -1.55% | 153,608 |
| 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 |