Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea
· Delayed Price · Currency is KRW 31,150
+1,250 (4.18%)
At close: Mar 6, 2026
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 22,900.00 | 23,350.00 | 22,550.00 | 23,300.00 | 23,300.00 | 4.95% | 164,503 |
| Jan 2, 2026 | 21,350.00 | 22,250.00 | 21,250.00 | 22,200.00 | 22,200.00 | 3.02% | 89,667 |
| Dec 30, 2025 | 21,400.00 | 21,800.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.23% | 55,603 |
| Dec 29, 2025 | 21,500.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | 0.94% | 56,131 |
| Dec 26, 2025 | 21,300.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,240.00 | -0.23% | 60,414 |
| Dec 24, 2025 | 21,900.00 | 21,950.00 | 21,250.00 | 21,350.00 | 21,289.86 | -2.06% | 40,280 |
| Dec 23, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,738.59 | -0.91% | 40,600 |
| Dec 22, 2025 | 21,700.00 | 22,050.00 | 21,600.00 | 22,000.00 | 21,938.03 | 3.29% | 44,739 |
| Dec 19, 2025 | 21,450.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,240.00 | 0.71% | 29,451 |
| Dec 18, 2025 | 21,050.00 | 21,400.00 | 21,000.00 | 21,150.00 | 21,090.42 | -1.17% | 37,054 |
| Dec 17, 2025 | 21,350.00 | 21,700.00 | 21,200.00 | 21,400.00 | 21,339.72 | 0.23% | 34,566 |
| Dec 16, 2025 | 21,750.00 | 21,750.00 | 21,150.00 | 21,350.00 | 21,289.86 | -1.84% | 28,442 |
| Dec 15, 2025 | 21,650.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,688.73 | -1.14% | 18,271 |
| Dec 12, 2025 | 22,150.00 | 22,150.00 | 21,850.00 | 22,000.00 | 21,938.03 | -0.90% | 35,535 |
| Dec 11, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,137.46 | -1.11% | 31,376 |
| Dec 10, 2025 | 22,400.00 | 22,500.00 | 22,050.00 | 22,450.00 | 22,386.76 | 0.67% | 48,236 |
| Dec 9, 2025 | 22,500.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,237.18 | -0.89% | 29,585 |
| Dec 8, 2025 | 22,550.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,436.62 | - | 40,870 |
| Dec 5, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,436.62 | 1.12% | 38,626 |
| Dec 4, 2025 | 22,450.00 | 22,450.00 | 21,900.00 | 22,250.00 | 22,187.32 | -1.55% | 34,824 |
| Dec 3, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,536.34 | 0.67% | 36,323 |
| Dec 2, 2025 | 22,800.00 | 22,800.00 | 22,400.00 | 22,450.00 | 22,386.76 | -0.44% | 39,355 |
| Dec 1, 2025 | 22,550.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,486.48 | 1.12% | 81,293 |
| Nov 28, 2025 | 21,700.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,237.18 | 3.72% | 44,254 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,439.44 | -0.92% | 37,499 |
| Nov 26, 2025 | 21,650.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,638.87 | 1.64% | 54,534 |
| Nov 25, 2025 | 21,950.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,289.86 | 0.47% | 36,527 |
| Nov 24, 2025 | 21,750.00 | 21,800.00 | 21,100.00 | 21,250.00 | 21,190.14 | 0.24% | 47,007 |
| Nov 21, 2025 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,140.28 | -2.97% | 109,135 |
| Nov 20, 2025 | 22,600.00 | 22,600.00 | 21,750.00 | 21,850.00 | 21,788.45 | 0.46% | 62,612 |
| Nov 19, 2025 | 22,000.00 | 22,200.00 | 21,200.00 | 21,750.00 | 21,688.73 | -1.58% | 84,743 |
| Nov 18, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,100.00 | 22,037.75 | -4.95% | 139,106 |
| Nov 17, 2025 | 23,550.00 | 23,600.00 | 22,600.00 | 23,250.00 | 23,184.51 | - | 152,981 |
| Nov 14, 2025 | 25,200.00 | 25,450.00 | 22,750.00 | 23,250.00 | 23,184.51 | -11.26% | 593,939 |
| Nov 13, 2025 | 26,400.00 | 26,800.00 | 25,550.00 | 26,200.00 | 26,126.20 | -0.19% | 128,657 |
| Nov 12, 2025 | 26,250.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,176.06 | -1.13% | 175,876 |
| Nov 11, 2025 | 25,450.00 | 28,700.00 | 25,450.00 | 26,550.00 | 26,475.21 | 7.27% | 603,076 |
| Nov 10, 2025 | 24,150.00 | 25,050.00 | 23,650.00 | 24,750.00 | 24,680.28 | 4.21% | 61,499 |
| Nov 7, 2025 | 23,900.00 | 24,550.00 | 23,350.00 | 23,750.00 | 23,683.10 | -3.65% | 133,244 |
| Nov 6, 2025 | 25,300.00 | 25,550.00 | 24,450.00 | 24,650.00 | 24,580.56 | -1.40% | 75,840 |
| Nov 5, 2025 | 24,900.00 | 25,300.00 | 23,600.00 | 25,000.00 | 24,929.58 | -1.96% | 211,051 |
| Nov 4, 2025 | 25,500.00 | 26,500.00 | 25,150.00 | 25,500.00 | 25,428.17 | 0.39% | 130,725 |
| Nov 3, 2025 | 25,200.00 | 25,700.00 | 24,500.00 | 25,400.00 | 25,328.45 | 0.79% | 142,313 |
| Oct 31, 2025 | 25,500.00 | 25,750.00 | 25,100.00 | 25,200.00 | 25,129.01 | -2.70% | 132,598 |
| Oct 30, 2025 | 25,650.00 | 26,050.00 | 25,100.00 | 25,900.00 | 25,827.04 | 0.97% | 86,683 |
| Oct 29, 2025 | 25,800.00 | 26,100.00 | 25,400.00 | 25,650.00 | 25,577.75 | - | 118,837 |
| Oct 28, 2025 | 26,100.00 | 26,300.00 | 25,350.00 | 25,650.00 | 25,577.75 | -2.84% | 86,721 |
| Oct 27, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,400.00 | 26,325.63 | 1.34% | 124,916 |
| Oct 24, 2025 | 25,950.00 | 26,150.00 | 25,550.00 | 26,050.00 | 25,976.62 | 2.36% | 133,676 |
| Oct 23, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,378.31 | 1.60% | 60,583 |
| Oct 22, 2025 | 24,600.00 | 25,050.00 | 24,200.00 | 25,050.00 | 24,979.44 | 1.21% | 127,756 |
| Oct 21, 2025 | 25,650.00 | 25,750.00 | 24,550.00 | 24,750.00 | 24,680.28 | -2.37% | 147,472 |
| Oct 20, 2025 | 25,500.00 | 25,850.00 | 24,850.00 | 25,350.00 | 25,278.59 | 0.60% | 100,281 |
| Oct 17, 2025 | 25,700.00 | 26,050.00 | 24,800.00 | 25,200.00 | 25,129.01 | -2.33% | 249,899 |
| Oct 16, 2025 | 25,700.00 | 26,100.00 | 25,300.00 | 25,800.00 | 25,727.32 | -0.39% | 166,606 |
| Oct 15, 2025 | 25,350.00 | 26,200.00 | 25,150.00 | 25,900.00 | 25,827.04 | 2.57% | 173,733 |
| Oct 14, 2025 | 27,100.00 | 27,250.00 | 24,650.00 | 25,250.00 | 25,178.87 | -3.63% | 213,411 |
| Oct 13, 2025 | 25,200.00 | 26,350.00 | 25,200.00 | 26,200.00 | 26,126.20 | 0.38% | 116,728 |
| Oct 10, 2025 | 25,850.00 | 26,850.00 | 25,550.00 | 26,100.00 | 26,026.48 | 6.10% | 278,853 |
| Oct 2, 2025 | 24,500.00 | 24,850.00 | 24,250.00 | 24,600.00 | 24,530.70 | 4.02% | 165,715 |