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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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