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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	21,800	21,700	21,700	22,150	21,650	35,720
September 03, 2025	21,200	21,800	21,800	21,950	21,100	60,782
September 02, 2025	21,200	21,200	21,200	21,300	20,950	53,625
September 01, 2025	21,400	21,100	21,100	21,450	20,950	82,232
August 29, 2025	22,100	21,850	21,850	22,300	21,850	38,730
August 28, 2025	22,050	22,000	22,000	22,300	21,950	42,346
August 27, 2025	22,150	22,400	22,400	22,550	21,900	48,898
August 26, 2025	22,150	22,150	22,150	22,400	21,950	29,257
August 25, 2025	22,350	22,250	22,250	22,600	22,050	69,438
August 22, 2025	21,200	22,150	22,150	22,400	20,950	238,475
August 21, 2025	21,150	21,000	21,000	21,200	20,750	115,920
August 20, 2025	20,600	21,250	21,250	21,550	20,050	182,996
August 19, 2025	21,200	21,050	21,050	21,300	20,500	193,161
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

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