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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,950	21,200	21,200	21,250	20,350	179,045
August 14, 2025	24,000	21,050	21,050	24,100	20,100	1.29M
August 13, 2025	24,250	24,100	24,100	24,600	23,950	56,352
August 12, 2025	24,400	24,000	24,000	24,650	23,900	65,960
August 11, 2025	24,800	24,400	24,400	24,800	24,350	60,611
August 08, 2025	24,450	24,600	24,600	25,225	24,300	107,395
August 07, 2025	24,800	24,300	24,300	24,950	24,150	58,219
August 06, 2025	23,400	24,500	24,500	24,550	22,950	260,930
August 05, 2025	24,150	23,750	23,750	24,350	23,350	127,282
August 04, 2025	23,250	23,650	23,650	23,800	23,000	82,183
August 01, 2025	23,900	23,250	23,250	24,050	23,050	175,537
July 31, 2025	25,050	24,350	24,350	25,050	24,100	139,102
July 30, 2025	24,950	24,900	24,900	25,300	24,750	150,393
July 29, 2025	25,000	25,000	25,000	25,250	24,250	132,015
July 28, 2025	24,150	24,800	24,800	24,950	23,500	193,233
July 25, 2025	24,450	24,150	24,150	24,450	23,800	96,410
July 24, 2025	25,000	24,550	24,550	25,100	24,300	125,251
July 23, 2025	23,750	24,600	24,600	24,650	23,300	141,225
July 22, 2025	24,350	23,750	23,750	24,350	23,450	106,515
July 21, 2025	24,100	24,300	24,300	24,450	23,600	156,186
July 18, 2025	25,000	24,300	24,300	25,000	24,000	155,145
July 17, 2025	25,200	25,100	25,100	25,200	24,450	153,910
July 16, 2025	25,350	25,150	25,150	25,400	24,700	141,436
July 15, 2025	24,700	25,350	25,350	25,500	24,400	120,691
July 14, 2025	25,450	25,000	25,000	25,700	24,100	189,873
July 11, 2025	24,800	25,000	25,000	26,750	24,500	449,783
July 10, 2025	23,300	24,600	24,600	24,800	23,150	311,366
July 09, 2025	23,100	23,400	23,400	23,500	22,250	127,327
July 08, 2025	22,650	23,000	23,000	23,250	22,550	77,939
July 07, 2025	22,750	22,950	22,950	23,200	22,250	100,343
July 04, 2025	24,000	22,950	22,950	24,000	22,550	186,863
July 03, 2025	22,500	23,300	23,300	23,650	22,100	277,276
July 02, 2025	21,600	21,250	21,250	21,600	20,850	94,307
July 01, 2025	22,000	21,700	21,700	22,000	21,450	99,112
June 30, 2025	21,550	21,650	21,650	21,850	21,200	104,946
June 27, 2025	21,700	21,650	21,650	22,100	21,000	113,893
June 26, 2025	21,700	21,100	21,100	21,850	21,000	96,917
June 25, 2025	21,700	21,500	21,500	22,350	21,350	105,035
June 24, 2025	21,600	21,600	21,600	22,050	21,000	134,120
June 23, 2025	21,000	21,100	21,100	21,400	20,700	134,451
June 20, 2025	21,200	21,700	21,700	22,000	20,800	190,718
June 19, 2025	21,000	21,350	21,350	21,400	20,500	113,858
June 18, 2025	20,700	20,800	20,800	20,900	20,000	72,938
June 17, 2025	20,450	20,750	20,750	21,700	20,200	160,509
June 16, 2025	19,660	19,930	19,930	20,000	19,370	82,228
June 13, 2025	20,650	19,760	19,760	20,650	19,620	173,293
June 12, 2025	21,300	20,550	20,550	21,300	20,550	77,330
June 11, 2025	19,800	20,900	20,900	21,100	19,560	238,494
June 10, 2025	19,880	19,490	19,490	20,400	19,360	71,780
June 09, 2025	19,950	19,730	19,730	20,150	19,690	74,199
June 05, 2025	18,950	19,400	19,400	19,760	18,910	113,843
June 04, 2025	18,830	18,910	18,910	19,200	18,810	48,437
June 02, 2025	18,790	18,670	18,670	19,020	18,630	55,767
May 30, 2025	18,970	18,670	18,670	18,990	18,560	72,933
May 29, 2025	19,210	19,010	19,010	19,230	18,790	86,771
May 28, 2025	19,010	19,010	19,010	19,290	18,810	68,205
May 27, 2025	18,570	18,980	18,980	19,010	18,450	80,601
May 26, 2025	18,010	18,710	18,710	18,720	17,950	98,420
May 23, 2025	18,420	18,150	18,150	18,430	18,090	79,139
May 22, 2025	18,450	18,260	18,260	18,650	18,150	90,612

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