09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,160.00 | 7,200.00 | 6,960.00 | 7,040.00 | 6,629.62 | 95,671 |
| 2023-08-01 | 7,060.00 | 7,240.00 | 7,050.00 | 7,160.00 | 6,742.62 | 86,515 |
| 2023-07-31 | 7,110.00 | 7,140.00 | 6,650.00 | 7,090.00 | 6,676.71 | 86,674 |
| 2023-07-28 | 7,000.00 | 7,130.00 | 6,930.00 | 7,050.00 | 6,639.04 | 71,003 |
| 2023-07-27 | 6,530.00 | 7,180.00 | 6,530.00 | 7,050.00 | 6,639.04 | 162,668 |
| 2023-07-26 | 7,000.00 | 7,100.00 | 6,310.00 | 6,670.00 | 6,281.19 | 368,769 |
| 2023-07-25 | 7,190.00 | 7,380.00 | 7,090.00 | 7,100.00 | 6,686.12 | 170,118 |
| 2023-07-24 | 7,900.00 | 7,900.00 | 7,300.00 | 7,310.00 | 6,883.88 | 229,697 |
| 2023-07-21 | 7,800.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,345.32 | 102,676 |
| 2023-07-20 | 7,740.00 | 7,860.00 | 7,730.00 | 7,810.00 | 7,354.73 | 66,000 |
| 2023-07-19 | 7,950.00 | 8,010.00 | 7,740.00 | 7,760.00 | 7,307.65 | 187,982 |
| 2023-07-18 | 8,050.00 | 8,140.00 | 7,990.00 | 7,990.00 | 7,524.24 | 106,540 |
| 2023-07-17 | 8,240.00 | 8,240.00 | 8,010.00 | 8,070.00 | 7,599.58 | 73,472 |
| 2023-07-14 | 8,260.00 | 8,370.00 | 8,080.00 | 8,120.00 | 7,646.66 | 146,330 |
| 2023-07-13 | 8,360.00 | 8,360.00 | 8,220.00 | 8,300.00 | 7,816.17 | 97,633 |
| 2023-07-12 | 8,220.00 | 8,310.00 | 8,140.00 | 8,270.00 | 7,787.92 | 107,534 |
| 2023-07-11 | 8,020.00 | 8,210.00 | 8,010.00 | 8,180.00 | 7,703.17 | 92,473 |
| 2023-07-10 | 7,950.00 | 8,130.00 | 7,950.00 | 8,000.00 | 7,533.66 | 87,242 |
| 2023-07-07 | 8,020.00 | 8,180.00 | 8,000.00 | 8,030.00 | 7,561.91 | 93,502 |
| 2023-07-06 | 8,300.00 | 8,340.00 | 8,000.00 | 8,040.00 | 7,571.33 | 160,398 |
| 2023-07-05 | 8,440.00 | 8,510.00 | 8,310.00 | 8,310.00 | 7,825.59 | 111,691 |
| 2023-07-04 | 8,350.00 | 8,530.00 | 8,350.00 | 8,450.00 | 7,957.43 | 112,806 |
| 2023-07-03 | 8,290.00 | 8,550.00 | 8,290.00 | 8,410.00 | 7,919.76 | 175,972 |
| 2023-06-30 | 8,250.00 | 8,510.00 | 8,180.00 | 8,320.00 | 7,835.01 | 170,966 |
| 2023-06-29 | 8,520.00 | 8,650.00 | 8,200.00 | 8,280.00 | 7,797.34 | 218,754 |
| 2023-06-28 | 8,700.00 | 8,760.00 | 8,540.00 | 8,540.00 | 8,042.18 | 184,850 |
| 2023-06-27 | 8,500.00 | 8,770.00 | 8,500.00 | 8,550.00 | 8,051.60 | 246,313 |
| 2023-06-26 | 8,890.00 | 8,930.00 | 8,520.00 | 8,530.00 | 8,032.76 | 279,585 |
| 2023-06-23 | 9,110.00 | 9,310.00 | 8,860.00 | 8,880.00 | 8,362.36 | 384,730 |
| 2023-06-22 | 9,120.00 | 9,460.00 | 9,070.00 | 9,070.00 | 8,541.29 | 602,705 |
| 2023-06-21 | 9,360.00 | 9,540.00 | 9,150.00 | 9,150.00 | 8,616.62 | 567,499 |
| 2023-06-20 | 9,000.00 | 10,290.00 | 9,000.00 | 9,450.00 | 8,899.13 | 5,363,979 |
| 2023-06-19 | 9,030.00 | 9,100.00 | 8,870.00 | 9,070.00 | 8,541.29 | 288,963 |
| 2023-06-16 | 8,910.00 | 9,150.00 | 8,910.00 | 9,030.00 | 8,503.62 | 262,578 |
| 2023-06-15 | 8,800.00 | 9,140.00 | 8,750.00 | 8,870.00 | 8,352.94 | 374,533 |
| 2023-06-14 | 8,920.00 | 9,160.00 | 8,750.00 | 8,800.00 | 8,287.02 | 455,135 |
| 2023-06-13 | 8,810.00 | 9,160.00 | 8,800.00 | 8,890.00 | 8,371.78 | 553,993 |
| 2023-06-12 | 9,380.00 | 9,470.00 | 8,970.00 | 8,970.00 | 8,447.11 | 520,952 |
| 2023-06-09 | 9,100.00 | 9,630.00 | 9,070.00 | 9,220.00 | 8,682.54 | 1,258,398 |
| 2023-06-08 | 9,400.00 | 10,210.00 | 9,120.00 | 9,150.00 | 8,616.62 | 5,068,451 |
| 2023-06-07 | 9,100.00 | 9,270.00 | 8,940.00 | 9,130.00 | 8,597.79 | 739,043 |
| 2023-06-05 | 9,570.00 | 9,700.00 | 9,120.00 | 9,160.00 | 8,626.04 | 1,420,311 |
| 2023-06-02 | 8,140.00 | 10,040.00 | 8,080.00 | 9,310.00 | 8,767.30 | 8,611,655 |
| 2023-06-01 | 8,060.00 | 8,110.00 | 8,010.00 | 8,090.00 | 7,618.41 | 60,969 |
| 2023-05-31 | 8,140.00 | 8,180.00 | 8,030.00 | 8,040.00 | 7,571.33 | 83,390 |
| 2023-05-30 | 8,180.00 | 8,180.00 | 8,010.00 | 8,030.00 | 7,561.91 | 68,926 |
| 2023-05-26 | 8,180.00 | 8,290.00 | 8,050.00 | 8,050.00 | 7,580.74 | 101,080 |
| 2023-05-25 | 8,270.00 | 8,330.00 | 8,210.00 | 8,210.00 | 7,731.42 | 95,602 |
| 2023-05-24 | 8,260.00 | 8,360.00 | 8,220.00 | 8,260.00 | 7,778.50 | 115,044 |
| 2023-05-23 | 8,400.00 | 8,640.00 | 8,390.00 | 8,390.00 | 7,900.92 | 241,068 |
| 2023-05-22 | 8,380.00 | 8,510.00 | 8,280.00 | 8,480.00 | 7,985.68 | 127,561 |
| 2023-05-19 | 8,270.00 | 8,640.00 | 8,260.00 | 8,350.00 | 7,863.26 | 419,067 |
| 2023-05-18 | 8,230.00 | 8,310.00 | 8,140.00 | 8,270.00 | 7,787.92 | 99,497 |
| 2023-05-17 | 7,940.00 | 8,230.00 | 7,940.00 | 8,230.00 | 7,750.25 | 142,155 |
| 2023-05-16 | 7,930.00 | 8,160.00 | 7,920.00 | 7,950.00 | 7,486.57 | 117,741 |
| 2023-05-15 | 8,040.00 | 8,120.00 | 7,930.00 | 7,950.00 | 7,486.57 | 118,070 |
| 2023-05-12 | 8,210.00 | 8,260.00 | 8,090.00 | 8,090.00 | 7,618.41 | 155,852 |
| 2023-05-11 | 8,400.00 | 8,420.00 | 8,220.00 | 8,270.00 | 7,787.92 | 97,764 |
| 2023-05-10 | 8,200.00 | 8,560.00 | 8,200.00 | 8,240.00 | 7,759.67 | 182,583 |
| 2023-05-09 | 8,280.00 | 8,470.00 | 8,050.00 | 8,270.00 | 7,787.92 | 245,296 |
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.