Worldex Industry & Trading Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	28,900.00	28,950.00	27,450.00	28,450.00	28,010.48	404,381
2021-11-24	28,050.00	28,950.00	26,650.00	28,750.00	28,305.85	902,924
2021-11-23	29,650.00	29,850.00	27,600.00	27,900.00	27,468.98	763,444
2021-11-22	28,450.00	30,400.00	28,100.00	29,850.00	29,388.85	1,422,696
2021-11-19	26,450.00	28,300.00	26,200.00	27,650.00	27,222.84	919,847
2021-11-18	27,000.00	27,000.00	25,500.00	26,250.00	25,844.47	357,631
2021-11-17	26,900.00	26,900.00	26,050.00	26,450.00	26,041.38	306,198
2021-11-16	26,500.00	26,800.00	26,100.00	26,600.00	26,189.06	394,953
2021-11-15	24,800.00	26,900.00	24,800.00	26,400.00	25,992.15	1,084,500
2021-11-12	24,250.00	25,200.00	23,850.00	24,300.00	23,924.59	329,789
2021-11-11	23,850.00	24,250.00	23,450.00	24,100.00	23,727.68	164,305
2021-11-10	24,700.00	25,200.00	23,750.00	24,200.00	23,826.14	218,081
2021-11-09	24,250.00	25,000.00	24,250.00	24,700.00	24,318.42	227,892
2021-11-08	24,200.00	24,750.00	23,850.00	24,550.00	24,170.73	339,825
2021-11-05	23,250.00	24,000.00	23,250.00	23,500.00	23,136.95	210,533
2021-11-04	23,300.00	23,600.00	22,800.00	23,150.00	22,792.36	126,462
2021-11-03	24,200.00	24,200.00	22,900.00	23,000.00	22,644.68	279,634
2021-11-02	23,800.00	24,800.00	23,500.00	24,000.00	23,629.23	193,357
2021-11-01	24,250.00	24,250.00	23,350.00	23,800.00	23,432.32	173,773
2021-10-29	25,350.00	25,450.00	24,300.00	24,300.00	23,924.59	304,554
2021-10-28	23,150.00	25,150.00	23,000.00	25,000.00	24,613.78	683,239
2021-10-27	23,950.00	24,000.00	23,150.00	23,150.00	22,792.36	123,013
2021-10-26	23,200.00	23,950.00	23,200.00	23,600.00	23,235.41	109,786

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.