Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea
· Delayed Price · Currency is KRW 22,500
+250 (1.12%)
At close: Dec 5, 2025
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.12% | 38,626 |
| Dec 4, 2025 | 22,450.00 | 22,450.00 | 21,900.00 | 22,250.00 | 22,250.00 | -1.55% | 34,824 |
| Dec 3, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.67% | 36,323 |
| Dec 2, 2025 | 22,800.00 | 22,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | -0.44% | 39,355 |
| Dec 1, 2025 | 22,550.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,550.00 | 1.12% | 81,293 |
| Nov 28, 2025 | 21,700.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,300.00 | 3.72% | 44,254 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.92% | 37,499 |
| Nov 26, 2025 | 21,650.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,700.00 | 1.64% | 54,534 |
| Nov 25, 2025 | 21,950.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.47% | 36,527 |
| Nov 24, 2025 | 21,750.00 | 21,800.00 | 21,100.00 | 21,250.00 | 21,250.00 | 0.24% | 47,007 |
| Nov 21, 2025 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,200.00 | -2.97% | 109,128 |
| Nov 20, 2025 | 22,600.00 | 22,600.00 | 21,750.00 | 21,850.00 | 21,850.00 | 0.46% | 62,612 |
| Nov 19, 2025 | 22,000.00 | 22,200.00 | 21,200.00 | 21,750.00 | 21,750.00 | -1.58% | 84,743 |
| Nov 18, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,100.00 | 22,100.00 | -4.95% | 139,106 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 22,600.00 | 23,250.00 | 23,250.00 | - | 152,981 |
| Nov 14, 2025 | 25,200.00 | 25,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | -11.26% | 593,939 |
| Nov 13, 2025 | 26,400.00 | 26,800.00 | 25,550.00 | 26,200.00 | 26,200.00 | -0.19% | 128,657 |
| Nov 12, 2025 | 26,250.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,250.00 | -1.13% | 175,876 |
| Nov 11, 2025 | 25,450.00 | 28,700.00 | 25,450.00 | 26,550.00 | 26,550.00 | 7.27% | 603,076 |
| Nov 10, 2025 | 24,150.00 | 25,050.00 | 23,650.00 | 24,750.00 | 24,750.00 | 4.21% | 61,499 |
| Nov 7, 2025 | 23,900.00 | 24,550.00 | 23,350.00 | 23,750.00 | 23,750.00 | -3.65% | 133,244 |
| Nov 6, 2025 | 25,300.00 | 25,550.00 | 24,450.00 | 24,650.00 | 24,650.00 | -1.40% | 75,840 |
| Nov 5, 2025 | 24,900.00 | 25,300.00 | 23,600.00 | 25,000.00 | 25,000.00 | -1.96% | 211,051 |
| Nov 4, 2025 | 25,500.00 | 26,500.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.39% | 130,725 |
| Nov 3, 2025 | 25,200.00 | 25,700.00 | 24,500.00 | 25,400.00 | 25,400.00 | 0.79% | 142,313 |
| Oct 31, 2025 | 25,500.00 | 25,750.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.70% | 132,598 |
| Oct 30, 2025 | 25,650.00 | 26,050.00 | 25,100.00 | 25,900.00 | 25,900.00 | 0.97% | 86,683 |
| Oct 29, 2025 | 25,800.00 | 26,100.00 | 25,400.00 | 25,650.00 | 25,650.00 | - | 118,837 |
| Oct 28, 2025 | 26,100.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,650.00 | -2.84% | 86,721 |
| Oct 27, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,400.00 | 26,400.00 | 1.34% | 124,916 |
| Oct 24, 2025 | 25,950.00 | 26,150.00 | 25,550.00 | 26,050.00 | 26,050.00 | 2.36% | 133,676 |
| Oct 23, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,450.00 | 1.60% | 60,583 |
| Oct 22, 2025 | 24,600.00 | 25,050.00 | 24,200.00 | 25,050.00 | 25,050.00 | 1.21% | 127,756 |
| Oct 21, 2025 | 25,650.00 | 25,750.00 | 24,550.00 | 24,750.00 | 24,750.00 | -2.37% | 147,472 |
| Oct 20, 2025 | 25,500.00 | 25,850.00 | 24,850.00 | 25,350.00 | 25,350.00 | 0.60% | 100,281 |
| Oct 17, 2025 | 25,700.00 | 26,050.00 | 24,800.00 | 25,200.00 | 25,200.00 | -2.33% | 249,899 |
| Oct 16, 2025 | 25,700.00 | 26,100.00 | 25,300.00 | 25,800.00 | 25,800.00 | -0.39% | 166,606 |
| Oct 15, 2025 | 25,350.00 | 26,200.00 | 25,150.00 | 25,900.00 | 25,900.00 | 2.57% | 173,733 |
| Oct 14, 2025 | 27,100.00 | 27,250.00 | 24,650.00 | 25,250.00 | 25,250.00 | -3.63% | 213,411 |
| Oct 13, 2025 | 25,200.00 | 26,350.00 | 25,200.00 | 26,200.00 | 26,200.00 | 0.38% | 116,728 |
| Oct 10, 2025 | 25,850.00 | 26,850.00 | 25,550.00 | 26,100.00 | 26,100.00 | 6.10% | 278,853 |
| Oct 2, 2025 | 24,500.00 | 24,850.00 | 24,250.00 | 24,600.00 | 24,600.00 | 4.02% | 165,715 |
| Oct 1, 2025 | 23,400.00 | 24,200.00 | 23,400.00 | 23,650.00 | 23,650.00 | 2.38% | 113,395 |
| Sep 30, 2025 | 23,450.00 | 23,650.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.22% | 58,397 |
| Sep 29, 2025 | 23,100.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | 0.22% | 135,963 |
| Sep 26, 2025 | 23,600.00 | 23,750.00 | 22,200.00 | 23,100.00 | 23,100.00 | -3.55% | 173,183 |
| Sep 25, 2025 | 24,400.00 | 24,700.00 | 23,800.00 | 23,950.00 | 23,950.00 | -2.24% | 94,647 |
| Sep 24, 2025 | 24,350.00 | 24,750.00 | 23,750.00 | 24,500.00 | 24,500.00 | -1.01% | 116,863 |
| Sep 23, 2025 | 25,000.00 | 25,000.00 | 23,900.00 | 24,750.00 | 24,750.00 | 1.43% | 140,134 |
| Sep 22, 2025 | 24,650.00 | 25,200.00 | 24,300.00 | 24,400.00 | 24,400.00 | 0.21% | 114,821 |