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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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