09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,120.00 | 5,220.00 | 5,120.00 | 5,200.00 | 4,995.97 | 44,772 |
| 2024-04-26 | 5,160.00 | 5,180.00 | 5,100.00 | 5,120.00 | 4,919.11 | 38,617 |
| 2024-04-25 | 5,140.00 | 5,200.00 | 5,110.00 | 5,170.00 | 4,967.15 | 30,279 |
| 2024-04-24 | 5,100.00 | 5,180.00 | 5,100.00 | 5,150.00 | 4,947.93 | 30,746 |
| 2024-04-23 | 5,140.00 | 5,250.00 | 5,090.00 | 5,090.00 | 4,890.29 | 61,809 |
| 2024-04-22 | 5,100.00 | 5,190.00 | 5,080.00 | 5,140.00 | 4,938.33 | 36,043 |
| 2024-04-19 | 5,200.00 | 5,230.00 | 5,000.00 | 5,080.00 | 4,880.68 | 66,860 |
| 2024-04-18 | 5,040.00 | 5,190.00 | 5,040.00 | 5,150.00 | 4,947.93 | 47,245 |
| 2024-04-17 | 5,030.00 | 5,180.00 | 5,000.00 | 5,040.00 | 4,842.25 | 66,532 |
| 2024-04-16 | 5,070.00 | 5,170.00 | 5,000.00 | 5,010.00 | 4,813.43 | 74,460 |
| 2024-04-15 | 5,210.00 | 5,240.00 | 5,100.00 | 5,120.00 | 4,919.11 | 99,813 |
| 2024-04-12 | 5,450.00 | 5,450.00 | 5,250.00 | 5,300.00 | 5,092.05 | 68,484 |
| 2024-04-11 | 5,240.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,092.05 | 48,717 |
| 2024-04-09 | 5,290.00 | 5,400.00 | 5,250.00 | 5,290.00 | 5,082.44 | 32,214 |
| 2024-04-08 | 5,420.00 | 5,460.00 | 5,250.00 | 5,290.00 | 5,082.44 | 86,165 |
| 2024-04-05 | 5,540.00 | 5,600.00 | 5,420.00 | 5,430.00 | 5,216.95 | 84,038 |
| 2024-04-04 | 5,620.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,322.63 | 78,148 |
| 2024-04-03 | 5,750.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,399.49 | 63,736 |
| 2024-04-02 | 5,800.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,534.00 | 62,548 |
| 2024-04-01 | 5,650.00 | 5,850.00 | 5,650.00 | 5,840.00 | 5,610.86 | 70,613 |
| 2024-03-29 | 5,760.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,457.14 | 47,652 |
| 2024-03-28 | 5,810.00 | 5,820.00 | 5,720.00 | 5,760.00 | 5,534.00 | 39,959 |
| 2024-03-27 | 5,870.00 | 5,870.00 | 5,770.00 | 5,770.00 | 5,543.61 | 48,676 |
| 2024-03-26 | 5,860.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,601.25 | 59,235 |
| 2024-03-25 | 5,880.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,630.08 | 94,261 |
| 2024-03-22 | 5,780.00 | 5,930.00 | 5,760.00 | 5,890.00 | 5,658.90 | 120,414 |
| 2024-03-21 | 5,710.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,534.00 | 62,703 |
| 2024-03-20 | 5,710.00 | 5,770.00 | 5,670.00 | 5,710.00 | 5,485.96 | 40,881 |
| 2024-03-19 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,495.57 | 52,312 |
| 2024-03-18 | 5,800.00 | 5,820.00 | 5,650.00 | 5,790.00 | 5,562.82 | 41,931 |
| 2024-03-15 | 5,800.00 | 5,860.00 | 5,760.00 | 5,800.00 | 5,572.43 | 40,350 |
| 2024-03-14 | 5,790.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,572.43 | 40,634 |
| 2024-03-13 | 5,790.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,524.39 | 62,916 |
| 2024-03-12 | 5,780.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,553.21 | 70,479 |
| 2024-03-11 | 5,650.00 | 5,810.00 | 5,650.00 | 5,770.00 | 5,543.61 | 92,142 |
| 2024-03-08 | 5,620.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,447.53 | 69,431 |
| 2024-03-07 | 5,730.00 | 5,750.00 | 5,550.00 | 5,620.00 | 5,399.49 | 107,682 |
| 2024-03-06 | 5,650.00 | 5,750.00 | 5,650.00 | 5,710.00 | 5,485.96 | 62,671 |
| 2024-03-05 | 5,750.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,476.35 | 80,130 |
| 2024-03-04 | 5,800.00 | 5,940.00 | 5,740.00 | 5,770.00 | 5,543.61 | 88,701 |
| 2024-02-29 | 5,900.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,553.21 | 81,861 |
| 2024-02-28 | 5,860.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,639.68 | 51,791 |
| 2024-02-27 | 6,010.00 | 6,080.00 | 5,850.00 | 5,850.00 | 5,620.47 | 158,934 |
| 2024-02-26 | 6,100.00 | 6,200.00 | 6,030.00 | 6,040.00 | 5,803.01 | 109,579 |
| 2024-02-23 | 6,230.00 | 6,260.00 | 6,100.00 | 6,100.00 | 5,860.66 | 134,084 |
| 2024-02-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,220.00 | 5,975.95 | 107,565 |
| 2024-02-21 | 6,430.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,014.38 | 184,375 |
| 2024-02-20 | 6,330.00 | 6,520.00 | 6,280.00 | 6,470.00 | 6,216.14 | 263,501 |
| 2024-02-19 | 6,230.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,100.85 | 124,540 |
| 2024-02-16 | 6,400.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,052.81 | 142,401 |
| 2024-02-15 | 6,310.00 | 6,390.00 | 6,230.00 | 6,280.00 | 6,033.60 | 159,852 |
| 2024-02-14 | 6,170.00 | 6,330.00 | 6,080.00 | 6,240.00 | 5,995.17 | 268,588 |
| 2024-02-13 | 6,170.00 | 6,380.00 | 6,150.00 | 6,200.00 | 5,956.74 | 190,951 |
| 2024-02-08 | 6,190.00 | 6,410.00 | 6,140.00 | 6,140.00 | 5,899.09 | 246,745 |
| 2024-02-07 | 6,230.00 | 6,430.00 | 6,160.00 | 6,230.00 | 5,985.56 | 284,836 |
| 2024-02-06 | 6,530.00 | 6,540.00 | 6,170.00 | 6,280.00 | 6,033.60 | 363,668 |
| 2024-02-05 | 6,670.00 | 6,830.00 | 6,430.00 | 6,490.00 | 6,235.36 | 676,433 |
| 2024-02-02 | 6,300.00 | 6,980.00 | 6,290.00 | 6,550.00 | 6,293.00 | 4,236,305 |
| 2024-02-01 | 6,160.00 | 6,680.00 | 6,090.00 | 6,360.00 | 6,110.46 | 2,113,775 |
| 2024-01-31 | 6,090.00 | 6,980.00 | 6,080.00 | 6,290.00 | 6,043.20 | 5,620,032 |
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.