Worldex Industry & Trading Co., Ltd. - 101160.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,450	22,250	22,250	22,450	21,900	36,092
December 03, 2025	22,700	22,600	22,600	22,800	22,400	36,930
December 02, 2025	22,800	22,450	22,450	22,800	22,400	39,928
December 01, 2025	22,550	22,550	22,550	22,800	22,100	80,080
November 28, 2025	21,700	22,300	22,300	22,300	21,500	45,940
November 27, 2025	22,000	21,500	21,500	22,000	21,300	38,120
November 26, 2025	21,650	21,700	21,700	21,750	21,150	55,730
November 25, 2025	21,950	21,350	21,350	22,000	21,150	37,616
November 24, 2025	21,750	21,250	21,250	21,800	21,100	47,007
November 21, 2025	21,100	21,200	21,200	21,400	20,700	111,608
November 20, 2025	22,600	21,850	21,850	22,600	21,750	62,612
November 19, 2025	22,000	21,750	21,750	22,200	21,200	84,743
November 18, 2025	22,750	22,100	22,100	22,900	22,050	139,106
November 17, 2025	23,550	23,250	23,250	23,600	22,600	158,241
November 14, 2025	25,200	23,250	23,250	25,450	22,750	597,610
November 13, 2025	26,400	26,200	26,200	26,800	25,550	129,805
November 12, 2025	26,250	26,250	26,250	26,400	25,300	177,778
November 11, 2025	25,450	26,550	26,550	28,700	25,450	603,076
November 10, 2025	24,150	24,750	24,750	25,050	23,650	62,765
November 07, 2025	23,900	23,750	23,750	24,550	23,350	133,244
November 06, 2025	25,300	24,650	24,650	25,550	24,450	75,840
November 05, 2025	24,900	25,000	25,000	25,300	23,600	211,051
November 04, 2025	25,500	25,500	25,500	26,500	25,150	131,458
November 03, 2025	25,200	25,400	25,400	25,700	24,500	142,313
October 31, 2025	25,500	25,200	25,200	25,750	25,100	133,509
October 30, 2025	25,650	25,900	25,900	26,050	25,100	86,683
October 29, 2025	25,800	25,650	25,650	26,100	25,400	118,837
October 28, 2025	26,100	25,650	25,650	26,300	25,350	86,721
October 27, 2025	26,550	26,400	26,400	26,900	26,050	124,916
October 24, 2025	25,950	26,050	26,050	26,150	25,550	137,039
October 23, 2025	24,700	25,450	25,450	25,650	24,550	63,767
October 22, 2025	24,600	25,050	25,050	25,050	24,200	127,756
October 21, 2025	25,650	24,750	24,750	25,750	24,550	149,571
October 20, 2025	25,500	25,350	25,350	25,850	24,850	100,281
October 17, 2025	25,700	25,200	25,200	26,050	24,800	252,675
October 16, 2025	25,700	25,800	25,800	26,100	25,300	166,606
October 15, 2025	25,350	25,900	25,900	26,200	25,150	173,733
October 14, 2025	27,100	25,250	25,250	27,250	24,650	213,411
October 13, 2025	25,200	26,200	26,200	26,350	25,200	119,834
October 10, 2025	25,850	26,100	26,100	26,850	25,550	282,894
October 02, 2025	24,500	24,600	24,600	24,850	24,250	171,274
October 01, 2025	23,400	23,650	23,650	24,200	23,400	113,395
September 30, 2025	23,450	23,100	23,100	23,650	23,050	58,397
September 29, 2025	23,100	23,150	23,150	23,600	22,900	135,963
September 26, 2025	23,600	23,100	23,100	23,750	22,200	176,072
September 25, 2025	24,400	23,950	23,950	24,700	23,800	94,647
September 24, 2025	24,350	24,500	24,500	24,750	23,750	116,863
September 23, 2025	25,000	24,750	24,750	25,000	23,900	142,069
September 22, 2025	24,650	24,400	24,400	25,200	24,300	116,574
September 19, 2025	25,150	24,350	24,350	25,300	24,000	112,002
September 18, 2025	24,450	24,500	24,500	25,100	23,850	225,207
September 17, 2025	24,000	24,300	24,300	24,600	23,800	122,348
September 16, 2025	24,700	24,750	24,750	24,950	24,300	123,577
September 15, 2025	23,950	24,500	24,500	24,500	23,600	186,891
September 12, 2025	23,300	23,250	23,250	24,100	23,050	184,452
September 11, 2025	23,200	22,550	22,550	23,200	22,300	110,094
September 10, 2025	23,100	22,850	22,850	23,100	22,550	61,926
September 09, 2025	22,400	22,800	22,800	22,900	22,250	72,822
September 08, 2025	22,100	22,250	22,250	22,250	21,900	37,162
September 05, 2025	21,950	21,950	21,950	22,200	21,700	41,182

Worldex Industry & Trading Co., Ltd. (101160.KQ) KOE