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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,550	28,350	28,350	28,650	27,500	149,781
February 19, 2026	27,450	28,600	28,600	28,850	27,050	259,433
February 13, 2026	25,750	26,550	26,550	26,900	25,750	167,935
February 12, 2026	26,800	26,200	26,200	26,800	26,050	155,706
February 11, 2026	26,550	26,000	26,000	26,650	25,550	158,087
February 10, 2026	28,000	26,850	26,850	28,200	26,500	178,157
February 09, 2026	26,800	27,450	27,450	28,000	26,250	301,062
February 06, 2026	24,550	25,750	25,750	26,300	24,000	178,136
February 05, 2026	24,900	25,400	25,400	25,750	24,800	173,518
February 04, 2026	25,700	25,750	25,750	26,050	25,350	138,547
February 03, 2026	25,400	26,350	26,350	26,600	25,100	310,668
February 02, 2026	25,300	24,700	24,700	26,000	24,500	327,133
January 30, 2026	24,800	25,900	25,900	26,650	24,750	658,605
January 29, 2026	25,150	24,400	24,400	25,300	22,850	304,168
January 28, 2026	23,950	24,200	24,200	24,350	23,550	301,834
January 27, 2026	22,750	23,350	23,350	23,350	22,050	287,019
January 26, 2026	22,450	22,850	22,850	22,950	22,100	208,537
January 23, 2026	22,850	22,450	22,450	22,850	22,150	130,113
January 22, 2026	22,400	22,800	22,800	22,900	21,950	131,764
January 21, 2026	21,600	22,050	22,050	22,050	21,350	93,850
January 20, 2026	22,250	22,150	22,150	22,350	21,450	76,004
January 19, 2026	22,250	22,300	22,300	22,500	21,900	83,731
January 16, 2026	22,300	22,400	22,400	22,750	22,050	100,814
January 15, 2026	21,750	22,000	22,000	22,200	21,550	75,186
January 14, 2026	22,050	21,950	21,950	22,250	21,650	71,755
January 13, 2026	22,850	21,950	21,950	23,200	21,850	108,375
January 12, 2026	22,600	22,800	22,800	23,100	22,350	65,023
January 09, 2026	22,650	22,450	22,450	22,800	22,250	68,936
January 08, 2026	23,600	23,050	23,050	24,100	22,950	80,786
January 07, 2026	24,450	23,850	23,850	24,450	23,300	116,715
January 06, 2026	23,200	23,950	23,950	24,150	23,000	140,657
January 05, 2026	22,900	23,300	23,300	23,350	22,550	164,533
January 02, 2026	21,350	22,200	22,200	22,250	21,250	89,667
December 30, 2025	21,400	21,550	21,550	21,800	21,300	65,445
December 29, 2025	21,500	21,500	21,500	21,550	21,100	56,131
December 26, 2025	21,300	21,300	21,240	21,550	21,150	62,152
December 24, 2025	21,900	21,350	21,350	21,950	21,250	40,763
December 23, 2025	22,000	21,800	21,800	22,000	21,550	40,842
December 22, 2025	21,700	22,000	22,000	22,050	21,600	44,739
December 19, 2025	21,450	21,300	21,300	21,600	21,150	30,295
December 18, 2025	21,050	21,150	21,150	21,400	21,000	37,054
December 17, 2025	21,350	21,400	21,400	21,700	21,200	36,039
December 16, 2025	21,750	21,350	21,350	21,750	21,150	28,859
December 15, 2025	21,650	21,750	21,750	21,950	21,400	19,624
December 12, 2025	22,150	22,000	22,000	22,150	21,850	36,903
December 11, 2025	22,600	22,200	22,200	22,600	22,000	32,367
December 10, 2025	22,400	22,450	22,450	22,500	22,050	48,236
December 09, 2025	22,500	22,300	22,300	22,500	22,150	29,849
December 08, 2025	22,550	22,500	22,500	22,650	22,250	40,870
December 05, 2025	22,300	22,500	22,500	22,500	22,000	38,626
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

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