Worldex Industry & Trading Co., Ltd. (KOSDAQ:101160)
South Korea
· Delayed Price · Currency is KRW 33,200
-800 (-2.35%)
Apr 29, 2026, 10:00 AM KST
KOSDAQ:101160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 151,875 |
| 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% | 123,741 |
| 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% | 99,889 |
| 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% | 111,529 |
| 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% | 205,391 |
| Mar 17, 2026 | 32,800.00 | 32,950.00 | 31,650.00 | 31,700.00 | 31,700.00 | -1.55% | 153,607 |
| 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 |
| Mar 9, 2026 | 29,100.00 | 29,400.00 | 27,650.00 | 28,500.00 | 28,500.00 | -8.51% | 139,811 |
| 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 |