09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,620.00 | 6,750.00 | 5,620.00 | 6,240.00 | 5,995.17 | 6,885,452 |
| 2024-01-29 | 5,600.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,399.49 | 50,159 |
| 2024-01-26 | 5,500.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,293.81 | 45,911 |
| 2024-01-25 | 5,660.00 | 5,660.00 | 5,490.00 | 5,520.00 | 5,303.42 | 70,336 |
| 2024-01-24 | 5,640.00 | 5,750.00 | 5,570.00 | 5,610.00 | 5,389.89 | 55,302 |
| 2024-01-23 | 5,730.00 | 5,790.00 | 5,630.00 | 5,670.00 | 5,447.53 | 33,497 |
| 2024-01-22 | 5,790.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,495.57 | 47,064 |
| 2024-01-19 | 5,770.00 | 5,890.00 | 5,720.00 | 5,770.00 | 5,543.61 | 56,869 |
| 2024-01-18 | 5,720.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,534.00 | 42,578 |
| 2024-01-17 | 5,920.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,524.39 | 88,828 |
| 2024-01-16 | 5,960.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,716.54 | 47,697 |
| 2024-01-15 | 6,100.00 | 6,140.00 | 6,000.00 | 6,010.00 | 5,774.19 | 75,149 |
| 2024-01-12 | 6,280.00 | 6,350.00 | 6,110.00 | 6,120.00 | 5,879.87 | 107,071 |
| 2024-01-11 | 6,230.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,033.60 | 124,266 |
| 2024-01-10 | 6,330.00 | 6,540.00 | 6,190.00 | 6,230.00 | 5,985.56 | 265,869 |
| 2024-01-09 | 6,340.00 | 6,410.00 | 6,240.00 | 6,330.00 | 6,081.64 | 137,963 |
| 2024-01-08 | 6,310.00 | 6,310.00 | 6,180.00 | 6,280.00 | 6,033.60 | 80,482 |
| 2024-01-05 | 6,270.00 | 6,350.00 | 6,160.00 | 6,260.00 | 6,014.38 | 86,209 |
| 2024-01-04 | 6,210.00 | 6,400.00 | 6,170.00 | 6,280.00 | 6,033.60 | 167,111 |
| 2024-01-03 | 6,210.00 | 6,260.00 | 6,140.00 | 6,230.00 | 5,985.56 | 96,013 |
| 2024-01-02 | 6,180.00 | 6,280.00 | 6,120.00 | 6,220.00 | 5,975.95 | 118,018 |
| 2023-12-28 | 6,040.00 | 6,230.00 | 6,030.00 | 6,160.00 | 5,918.31 | 112,243 |
| 2023-12-27 | 6,020.00 | 6,100.00 | 5,980.00 | 6,030.00 | 5,793.41 | 78,837 |
| 2023-12-26 | 6,130.00 | 6,170.00 | 6,040.00 | 6,050.00 | 5,697.33 | 109,780 |
| 2023-12-22 | 6,050.00 | 6,760.00 | 5,960.00 | 6,110.00 | 5,753.83 | 1,626,423 |
| 2023-12-21 | 5,910.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,621.99 | 96,972 |
| 2023-12-20 | 5,930.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,603.16 | 48,422 |
| 2023-12-19 | 6,000.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,574.91 | 81,727 |
| 2023-12-18 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,678.50 | 34,724 |
| 2023-12-15 | 6,000.00 | 6,110.00 | 5,970.00 | 6,020.00 | 5,669.08 | 50,520 |
| 2023-12-14 | 5,970.00 | 6,030.00 | 5,940.00 | 5,940.00 | 5,593.74 | 42,018 |
| 2023-12-13 | 6,050.00 | 6,110.00 | 5,900.00 | 5,900.00 | 5,556.07 | 100,242 |
| 2023-12-12 | 6,040.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,753.83 | 37,159 |
| 2023-12-11 | 6,150.00 | 6,190.00 | 6,070.00 | 6,080.00 | 5,725.58 | 57,843 |
| 2023-12-08 | 6,020.00 | 6,190.00 | 6,010.00 | 6,150.00 | 5,791.50 | 64,961 |
| 2023-12-07 | 6,290.00 | 6,290.00 | 5,960.00 | 5,990.00 | 5,640.83 | 100,663 |
| 2023-12-06 | 6,110.00 | 6,290.00 | 6,090.00 | 6,250.00 | 5,885.67 | 83,245 |
| 2023-12-05 | 6,140.00 | 6,180.00 | 6,070.00 | 6,100.00 | 5,744.41 | 56,022 |
| 2023-12-04 | 6,290.00 | 6,340.00 | 6,130.00 | 6,150.00 | 5,791.50 | 52,644 |
| 2023-12-01 | 6,210.00 | 6,390.00 | 6,160.00 | 6,230.00 | 5,866.84 | 97,682 |
| 2023-11-30 | 6,060.00 | 6,290.00 | 6,060.00 | 6,160.00 | 5,800.92 | 62,400 |
| 2023-11-29 | 6,150.00 | 6,170.00 | 6,050.00 | 6,050.00 | 5,697.33 | 55,262 |
| 2023-11-28 | 6,080.00 | 6,180.00 | 6,080.00 | 6,130.00 | 5,772.67 | 42,174 |
| 2023-11-27 | 6,270.00 | 6,340.00 | 6,080.00 | 6,080.00 | 5,725.58 | 72,594 |
| 2023-11-24 | 6,220.00 | 6,310.00 | 6,170.00 | 6,190.00 | 5,829.17 | 61,100 |
| 2023-11-23 | 6,250.00 | 6,310.00 | 6,180.00 | 6,200.00 | 5,838.59 | 45,362 |
| 2023-11-22 | 6,330.00 | 6,330.00 | 6,170.00 | 6,220.00 | 5,857.42 | 46,488 |
| 2023-11-21 | 6,240.00 | 6,430.00 | 6,240.00 | 6,330.00 | 5,961.01 | 95,281 |
| 2023-11-20 | 6,100.00 | 6,280.00 | 6,080.00 | 6,210.00 | 5,848.00 | 65,615 |
| 2023-11-17 | 6,230.00 | 6,260.00 | 6,070.00 | 6,160.00 | 5,800.92 | 70,709 |
| 2023-11-16 | 6,250.00 | 6,340.00 | 6,230.00 | 6,270.00 | 5,904.51 | 65,347 |
| 2023-11-15 | 6,250.00 | 6,490.00 | 6,210.00 | 6,320.00 | 5,951.59 | 162,526 |
| 2023-11-14 | 5,790.00 | 6,200.00 | 5,790.00 | 6,160.00 | 5,800.92 | 86,385 |
| 2023-11-13 | 5,980.00 | 6,070.00 | 5,750.00 | 5,780.00 | 5,443.07 | 63,504 |
| 2023-11-10 | 6,000.00 | 6,010.00 | 5,870.00 | 5,940.00 | 5,593.74 | 50,630 |
| 2023-11-09 | 6,160.00 | 6,280.00 | 6,020.00 | 6,030.00 | 5,678.50 | 95,420 |
| 2023-11-08 | 6,250.00 | 6,670.00 | 6,190.00 | 6,230.00 | 5,866.84 | 337,830 |
| 2023-11-07 | 6,290.00 | 6,400.00 | 6,080.00 | 6,220.00 | 5,857.42 | 196,453 |
| 2023-11-06 | 6,160.00 | 6,320.00 | 6,160.00 | 6,210.00 | 5,848.00 | 121,827 |
| 2023-11-03 | 6,140.00 | 6,250.00 | 5,830.00 | 6,080.00 | 5,725.58 | 144,470 |
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.