09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,930.00 | 6,140.00 | 5,930.00 | 6,070.00 | 5,716.16 | 153,476 |
| 2023-11-01 | 5,740.00 | 6,130.00 | 5,680.00 | 5,850.00 | 5,508.99 | 301,755 |
| 2023-10-31 | 5,790.00 | 6,600.00 | 5,630.00 | 5,740.00 | 5,405.40 | 1,661,623 |
| 2023-10-30 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,367.73 | 94,557 |
| 2023-10-27 | 5,550.00 | 5,700.00 | 5,470.00 | 5,580.00 | 5,254.73 | 104,758 |
| 2023-10-26 | 5,820.00 | 6,060.00 | 5,510.00 | 5,570.00 | 5,245.31 | 246,427 |
| 2023-10-25 | 5,880.00 | 7,050.00 | 5,860.00 | 6,080.00 | 5,725.58 | 1,528,856 |
| 2023-10-24 | 5,700.00 | 5,900.00 | 5,510.00 | 5,860.00 | 5,518.41 | 66,315 |
| 2023-10-23 | 5,410.00 | 5,850.00 | 5,410.00 | 5,700.00 | 5,367.73 | 55,580 |
| 2023-10-20 | 5,950.00 | 6,040.00 | 5,650.00 | 5,710.00 | 5,377.15 | 132,138 |
| 2023-10-19 | 6,160.00 | 6,230.00 | 6,000.00 | 6,040.00 | 5,687.91 | 86,477 |
| 2023-10-18 | 6,330.00 | 6,430.00 | 6,250.00 | 6,290.00 | 5,923.34 | 35,656 |
| 2023-10-17 | 6,290.00 | 6,470.00 | 6,290.00 | 6,380.00 | 6,008.09 | 42,063 |
| 2023-10-16 | 6,390.00 | 6,390.00 | 6,220.00 | 6,280.00 | 5,913.92 | 37,408 |
| 2023-10-13 | 6,460.00 | 6,570.00 | 6,310.00 | 6,390.00 | 6,017.51 | 43,112 |
| 2023-10-12 | 6,380.00 | 6,560.00 | 6,360.00 | 6,520.00 | 6,139.93 | 60,037 |
| 2023-10-11 | 6,220.00 | 6,410.00 | 6,220.00 | 6,400.00 | 6,026.93 | 51,804 |
| 2023-10-10 | 6,380.00 | 6,520.00 | 6,110.00 | 6,200.00 | 5,838.59 | 86,302 |
| 2023-10-06 | 6,170.00 | 6,600.00 | 6,170.00 | 6,440.00 | 6,064.60 | 169,891 |
| 2023-10-05 | 6,200.00 | 7,310.00 | 6,130.00 | 6,290.00 | 5,923.34 | 1,252,522 |
| 2023-10-04 | 6,310.00 | 6,390.00 | 5,930.00 | 6,150.00 | 5,791.50 | 97,250 |
| 2023-09-27 | 6,270.00 | 6,580.00 | 6,270.00 | 6,520.00 | 6,139.93 | 60,277 |
| 2023-09-26 | 6,540.00 | 6,660.00 | 6,440.00 | 6,440.00 | 6,064.60 | 68,926 |
| 2023-09-25 | 6,580.00 | 6,730.00 | 6,460.00 | 6,600.00 | 6,215.27 | 71,115 |
| 2023-09-22 | 6,570.00 | 6,720.00 | 6,570.00 | 6,720.00 | 6,328.27 | 47,068 |
| 2023-09-21 | 6,690.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,300.02 | 59,850 |
| 2023-09-20 | 6,850.00 | 6,920.00 | 6,780.00 | 6,780.00 | 6,384.78 | 68,724 |
| 2023-09-19 | 6,970.00 | 7,010.00 | 6,900.00 | 6,910.00 | 6,507.20 | 61,144 |
| 2023-09-18 | 7,030.00 | 7,200.00 | 7,010.00 | 7,010.00 | 6,601.37 | 180,050 |
| 2023-09-15 | 6,970.00 | 7,140.00 | 6,970.00 | 7,080.00 | 6,667.29 | 87,415 |
| 2023-09-14 | 6,810.00 | 7,020.00 | 6,810.00 | 6,970.00 | 6,563.70 | 56,280 |
| 2023-09-13 | 7,050.00 | 7,300.00 | 6,860.00 | 6,880.00 | 6,478.95 | 273,139 |
| 2023-09-12 | 7,320.00 | 7,440.00 | 7,100.00 | 7,100.00 | 6,686.12 | 109,344 |
| 2023-09-11 | 7,190.00 | 7,380.00 | 7,110.00 | 7,320.00 | 6,893.30 | 88,811 |
| 2023-09-08 | 7,130.00 | 7,260.00 | 7,040.00 | 7,250.00 | 6,827.38 | 105,638 |
| 2023-09-07 | 7,490.00 | 7,540.00 | 7,110.00 | 7,160.00 | 6,742.62 | 182,003 |
| 2023-09-06 | 7,470.00 | 7,680.00 | 7,430.00 | 7,490.00 | 7,053.39 | 127,241 |
| 2023-09-05 | 7,430.00 | 7,740.00 | 7,420.00 | 7,470.00 | 7,034.55 | 190,229 |
| 2023-09-04 | 7,400.00 | 7,530.00 | 7,360.00 | 7,430.00 | 6,996.89 | 101,137 |
| 2023-09-01 | 7,550.00 | 7,710.00 | 7,340.00 | 7,450.00 | 7,015.72 | 213,947 |
| 2023-08-31 | 7,800.00 | 7,850.00 | 7,550.00 | 7,610.00 | 7,166.39 | 275,705 |
| 2023-08-30 | 7,940.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,354.73 | 459,968 |
| 2023-08-29 | 7,890.00 | 8,340.00 | 7,750.00 | 7,890.00 | 7,430.07 | 1,541,520 |
| 2023-08-28 | 7,040.00 | 8,700.00 | 6,940.00 | 8,040.00 | 7,571.33 | 5,256,214 |
| 2023-08-25 | 6,610.00 | 7,700.00 | 6,600.00 | 7,030.00 | 6,620.20 | 1,251,365 |
| 2023-08-24 | 6,680.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,262.35 | 58,469 |
| 2023-08-23 | 6,760.00 | 6,860.00 | 6,660.00 | 6,660.00 | 6,271.77 | 132,092 |
| 2023-08-22 | 6,700.00 | 7,050.00 | 6,670.00 | 6,760.00 | 6,365.94 | 185,930 |
| 2023-08-21 | 6,680.00 | 6,870.00 | 6,620.00 | 6,700.00 | 6,309.44 | 99,832 |
| 2023-08-18 | 6,580.00 | 7,050.00 | 6,580.00 | 6,710.00 | 6,318.86 | 192,779 |
| 2023-08-17 | 6,900.00 | 6,990.00 | 6,630.00 | 6,760.00 | 6,365.94 | 148,470 |
| 2023-08-16 | 7,330.00 | 7,480.00 | 6,980.00 | 7,010.00 | 6,601.37 | 233,801 |
| 2023-08-14 | 7,620.00 | 7,890.00 | 7,540.00 | 7,540.00 | 7,100.47 | 536,487 |
| 2023-08-11 | 7,650.00 | 7,740.00 | 7,460.00 | 7,570.00 | 7,128.72 | 308,202 |
| 2023-08-10 | 7,280.00 | 7,920.00 | 7,150.00 | 7,700.00 | 7,251.15 | 1,439,571 |
| 2023-08-09 | 6,960.00 | 7,200.00 | 6,830.00 | 7,120.00 | 6,704.96 | 64,473 |
| 2023-08-08 | 7,160.00 | 7,190.00 | 6,900.00 | 6,960.00 | 6,554.28 | 85,373 |
| 2023-08-07 | 7,130.00 | 7,250.00 | 7,040.00 | 7,130.00 | 6,714.37 | 66,891 |
| 2023-08-04 | 7,010.00 | 7,190.00 | 6,960.00 | 7,180.00 | 6,761.46 | 95,938 |
| 2023-08-03 | 6,980.00 | 7,030.00 | 6,840.00 | 7,000.00 | 6,591.95 | 75,292 |
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.