09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,170.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,919.11 | 35,563 |
| 2024-07-25 | 5,100.00 | 5,180.00 | 5,030.00 | 5,170.00 | 4,967.15 | 70,302 |
| 2024-07-24 | 5,180.00 | 5,280.00 | 5,150.00 | 5,150.00 | 4,947.93 | 62,872 |
| 2024-07-23 | 5,250.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,005.58 | 59,494 |
| 2024-07-22 | 5,300.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,044.01 | 67,651 |
| 2024-07-19 | 5,280.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,120.87 | 51,850 |
| 2024-07-18 | 5,480.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,120.87 | 90,594 |
| 2024-07-17 | 5,500.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,293.81 | 161,912 |
| 2024-07-16 | 5,550.00 | 5,550.00 | 5,380.00 | 5,500.00 | 5,284.20 | 63,425 |
| 2024-07-15 | 5,460.00 | 5,560.00 | 5,460.00 | 5,550.00 | 5,332.24 | 48,824 |
| 2024-07-12 | 5,500.00 | 5,580.00 | 5,370.00 | 5,500.00 | 5,284.20 | 61,147 |
| 2024-07-11 | 5,570.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,284.20 | 72,842 |
| 2024-07-10 | 5,640.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,351.45 | 76,090 |
| 2024-07-09 | 5,640.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,380.28 | 46,858 |
| 2024-07-08 | 5,450.00 | 5,640.00 | 5,440.00 | 5,640.00 | 5,418.71 | 80,276 |
| 2024-07-05 | 5,540.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,245.77 | 98,931 |
| 2024-07-04 | 5,520.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,274.59 | 120,311 |
| 2024-07-03 | 5,830.00 | 5,860.00 | 5,530.00 | 5,550.00 | 5,332.24 | 194,754 |
| 2024-07-02 | 6,010.00 | 6,050.00 | 5,780.00 | 5,830.00 | 5,601.25 | 118,425 |
| 2024-07-01 | 5,880.00 | 6,030.00 | 5,840.00 | 6,010.00 | 5,774.19 | 136,127 |
| 2024-06-28 | 5,870.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,649.29 | 121,799 |
| 2024-06-27 | 6,070.00 | 6,350.00 | 5,820.00 | 5,860.00 | 5,630.08 | 304,495 |
| 2024-06-26 | 6,180.00 | 6,270.00 | 6,070.00 | 6,070.00 | 5,831.84 | 106,410 |
| 2024-06-25 | 6,080.00 | 6,170.00 | 6,030.00 | 6,150.00 | 5,908.70 | 110,776 |
| 2024-06-24 | 6,160.00 | 6,340.00 | 6,110.00 | 6,110.00 | 5,870.27 | 166,507 |
| 2024-06-21 | 6,350.00 | 6,450.00 | 6,080.00 | 6,160.00 | 5,918.31 | 421,689 |
| 2024-06-20 | 6,600.00 | 6,780.00 | 6,360.00 | 6,360.00 | 6,110.46 | 461,858 |
| 2024-06-19 | 6,550.00 | 6,910.00 | 6,510.00 | 6,570.00 | 6,312.22 | 1,339,672 |
| 2024-06-18 | 6,450.00 | 6,740.00 | 6,270.00 | 6,600.00 | 6,341.04 | 1,286,406 |
| 2024-06-17 | 6,430.00 | 6,640.00 | 6,290.00 | 6,420.00 | 6,168.10 | 385,357 |
| 2024-06-14 | 6,510.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,177.71 | 557,638 |
| 2024-06-13 | 6,250.00 | 6,780.00 | 6,230.00 | 6,510.00 | 6,254.57 | 2,427,874 |
| 2024-06-12 | 6,170.00 | 6,300.00 | 6,120.00 | 6,210.00 | 5,966.34 | 411,036 |
| 2024-06-11 | 6,070.00 | 6,300.00 | 6,060.00 | 6,170.00 | 5,927.91 | 420,308 |
| 2024-06-10 | 6,130.00 | 6,270.00 | 6,020.00 | 6,040.00 | 5,803.01 | 351,288 |
| 2024-06-07 | 6,060.00 | 6,280.00 | 6,030.00 | 6,160.00 | 5,918.31 | 237,893 |
| 2024-06-05 | 6,330.00 | 6,810.00 | 6,070.00 | 6,120.00 | 5,879.87 | 1,243,283 |
| 2024-06-04 | 6,520.00 | 6,560.00 | 6,250.00 | 6,330.00 | 6,081.64 | 532,387 |
| 2024-06-03 | 6,490.00 | 6,870.00 | 6,370.00 | 6,570.00 | 6,312.22 | 876,233 |
| 2024-05-31 | 6,190.00 | 7,070.00 | 6,170.00 | 6,450.00 | 6,196.93 | 4,385,348 |
| 2024-05-30 | 6,440.00 | 6,540.00 | 6,200.00 | 6,220.00 | 5,975.95 | 732,596 |
| 2024-05-29 | 6,590.00 | 7,230.00 | 6,420.00 | 6,560.00 | 6,302.61 | 5,891,318 |
| 2024-05-28 | 6,590.00 | 6,800.00 | 6,590.00 | 6,620.00 | 6,360.26 | 1,443,670 |
| 2024-05-27 | 6,850.00 | 7,870.00 | 6,590.00 | 6,610.00 | 6,350.65 | 8,015,398 |
| 2024-05-24 | 5,360.00 | 6,980.00 | 5,360.00 | 6,890.00 | 6,619.66 | 13,883,000 |
| 2024-05-23 | 5,470.00 | 5,550.00 | 5,310.00 | 5,420.00 | 5,207.34 | 73,557 |
| 2024-05-22 | 5,620.00 | 5,650.00 | 5,480.00 | 5,480.00 | 5,264.99 | 66,260 |
| 2024-05-21 | 5,510.00 | 5,720.00 | 5,500.00 | 5,620.00 | 5,399.49 | 122,701 |
| 2024-05-20 | 5,620.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,293.81 | 73,736 |
| 2024-05-17 | 5,740.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,418.71 | 67,235 |
| 2024-05-16 | 5,800.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,514.78 | 140,562 |
| 2024-05-14 | 5,680.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,514.78 | 125,920 |
| 2024-05-13 | 5,700.00 | 5,730.00 | 5,570.00 | 5,630.00 | 5,409.10 | 94,189 |
| 2024-05-10 | 5,670.00 | 6,050.00 | 5,630.00 | 5,690.00 | 5,466.75 | 466,694 |
| 2024-05-09 | 5,630.00 | 5,760.00 | 5,590.00 | 5,670.00 | 5,447.53 | 150,533 |
| 2024-05-08 | 5,640.00 | 5,750.00 | 5,570.00 | 5,590.00 | 5,370.67 | 132,938 |
| 2024-05-07 | 5,630.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,476.35 | 180,629 |
| 2024-05-03 | 5,670.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,428.32 | 222,224 |
| 2024-05-02 | 5,650.00 | 5,910.00 | 5,610.00 | 5,620.00 | 5,399.49 | 742,522 |
| 2024-04-30 | 5,200.00 | 6,350.00 | 5,160.00 | 5,680.00 | 5,457.14 | 4,224,678 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.