09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,440.00 | 8,500.00 | 8,280.00 | 8,280.00 | 7,797.34 | 163,342 |
| 2023-05-04 | 8,620.00 | 8,640.00 | 8,400.00 | 8,410.00 | 7,919.76 | 235,960 |
| 2023-05-03 | 8,790.00 | 8,950.00 | 8,550.00 | 8,550.00 | 8,051.60 | 235,466 |
| 2023-05-02 | 8,840.00 | 9,010.00 | 8,700.00 | 8,840.00 | 8,324.69 | 202,152 |
| 2023-04-28 | 8,660.00 | 9,050.00 | 8,660.00 | 8,820.00 | 8,305.86 | 311,976 |
| 2023-04-27 | 8,700.00 | 8,760.00 | 8,500.00 | 8,650.00 | 8,145.77 | 321,208 |
| 2023-04-26 | 8,870.00 | 9,100.00 | 8,640.00 | 8,750.00 | 8,239.94 | 350,440 |
| 2023-04-25 | 9,270.00 | 9,600.00 | 8,850.00 | 8,900.00 | 8,381.20 | 735,125 |
| 2023-04-24 | 10,120.00 | 10,130.00 | 9,100.00 | 9,230.00 | 8,691.96 | 866,383 |
| 2023-04-21 | 9,450.00 | 10,970.00 | 9,320.00 | 10,080.00 | 9,492.41 | 3,989,757 |
| 2023-04-20 | 9,900.00 | 10,190.00 | 9,390.00 | 9,500.00 | 8,946.22 | 422,722 |
| 2023-04-19 | 10,260.00 | 10,350.00 | 9,860.00 | 9,900.00 | 9,322.90 | 584,205 |
| 2023-04-18 | 9,760.00 | 10,590.00 | 9,570.00 | 10,250.00 | 9,652.50 | 2,154,730 |
| 2023-04-17 | 9,270.00 | 10,400.00 | 9,240.00 | 9,840.00 | 9,266.40 | 3,547,743 |
| 2023-04-14 | 8,850.00 | 9,180.00 | 8,820.00 | 9,070.00 | 8,541.29 | 354,384 |
| 2023-04-13 | 8,820.00 | 8,880.00 | 8,600.00 | 8,800.00 | 8,287.02 | 151,049 |
| 2023-04-12 | 8,760.00 | 8,880.00 | 8,720.00 | 8,800.00 | 8,287.02 | 173,374 |
| 2023-04-11 | 8,650.00 | 8,810.00 | 8,550.00 | 8,810.00 | 8,296.44 | 185,462 |
| 2023-04-10 | 9,010.00 | 9,010.00 | 8,660.00 | 8,700.00 | 8,192.85 | 297,339 |
| 2023-04-07 | 8,940.00 | 9,170.00 | 8,900.00 | 8,980.00 | 8,456.53 | 187,416 |
| 2023-04-06 | 9,070.00 | 9,100.00 | 8,910.00 | 8,940.00 | 8,418.86 | 187,544 |
| 2023-04-05 | 9,200.00 | 9,200.00 | 9,070.00 | 9,070.00 | 8,541.29 | 186,532 |
| 2023-04-04 | 9,050.00 | 9,200.00 | 8,980.00 | 9,150.00 | 8,616.62 | 246,226 |
| 2023-04-03 | 9,000.00 | 9,250.00 | 8,900.00 | 9,020.00 | 8,494.20 | 350,636 |
| 2023-03-31 | 9,040.00 | 9,440.00 | 8,970.00 | 8,970.00 | 8,447.11 | 688,207 |
| 2023-03-30 | 9,180.00 | 9,190.00 | 8,960.00 | 9,020.00 | 8,494.20 | 278,001 |
| 2023-03-29 | 9,250.00 | 9,260.00 | 9,030.00 | 9,080.00 | 8,550.70 | 318,767 |
| 2023-03-28 | 9,300.00 | 9,510.00 | 9,140.00 | 9,260.00 | 8,720.21 | 319,930 |
| 2023-03-27 | 9,750.00 | 9,790.00 | 9,220.00 | 9,400.00 | 8,852.05 | 291,222 |
| 2023-03-24 | 9,580.00 | 9,720.00 | 9,460.00 | 9,720.00 | 9,153.40 | 163,873 |
| 2023-03-23 | 9,690.00 | 9,690.00 | 9,470.00 | 9,510.00 | 8,955.64 | 261,661 |
| 2023-03-22 | 9,910.00 | 9,970.00 | 9,620.00 | 9,780.00 | 9,209.90 | 221,689 |
| 2023-03-21 | 10,030.00 | 10,120.00 | 9,860.00 | 9,860.00 | 9,285.23 | 187,500 |
| 2023-03-20 | 9,810.00 | 10,130.00 | 9,810.00 | 10,000.00 | 9,417.07 | 190,906 |
| 2023-03-17 | 9,880.00 | 10,160.00 | 9,800.00 | 9,880.00 | 9,304.07 | 363,459 |
| 2023-03-16 | 9,990.00 | 9,990.00 | 9,600.00 | 9,810.00 | 9,238.15 | 183,187 |
| 2023-03-15 | 9,540.00 | 10,150.00 | 9,540.00 | 10,010.00 | 9,426.49 | 438,401 |
| 2023-03-14 | 9,800.00 | 9,940.00 | 9,320.00 | 9,320.00 | 8,776.71 | 347,292 |
| 2023-03-13 | 9,980.00 | 10,000.00 | 9,520.00 | 9,950.00 | 9,369.99 | 371,524 |
| 2023-03-10 | 10,810.00 | 10,900.00 | 10,100.00 | 10,100.00 | 9,511.24 | 503,842 |
| 2023-03-09 | 11,140.00 | 11,300.00 | 11,090.00 | 11,100.00 | 10,452.95 | 319,508 |
| 2023-03-08 | 11,170.00 | 11,340.00 | 11,090.00 | 11,110.00 | 10,462.37 | 317,026 |
| 2023-03-07 | 11,230.00 | 11,560.00 | 11,150.00 | 11,220.00 | 10,565.96 | 464,870 |
| 2023-03-06 | 11,430.00 | 11,510.00 | 11,110.00 | 11,210.00 | 10,556.54 | 305,154 |
| 2023-03-03 | 11,700.00 | 11,700.00 | 11,400.00 | 11,430.00 | 10,763.72 | 250,081 |
| 2023-03-02 | 11,280.00 | 11,680.00 | 11,270.00 | 11,470.00 | 10,801.38 | 597,529 |
| 2023-02-28 | 11,220.00 | 11,660.00 | 11,140.00 | 11,270.00 | 10,613.04 | 548,736 |
| 2023-02-27 | 11,430.00 | 11,520.00 | 11,060.00 | 11,100.00 | 10,452.95 | 416,197 |
| 2023-02-24 | 11,740.00 | 11,910.00 | 11,550.00 | 11,570.00 | 10,895.55 | 429,675 |
| 2023-02-23 | 11,740.00 | 11,860.00 | 11,510.00 | 11,790.00 | 11,102.73 | 427,282 |
| 2023-02-22 | 12,210.00 | 12,210.00 | 11,490.00 | 11,680.00 | 10,999.14 | 705,212 |
| 2023-02-21 | 12,230.00 | 12,510.00 | 12,140.00 | 12,290.00 | 11,573.58 | 507,059 |
| 2023-02-20 | 12,450.00 | 12,540.00 | 12,100.00 | 12,220.00 | 11,507.66 | 773,238 |
| 2023-02-17 | 12,780.00 | 13,100.00 | 12,240.00 | 12,360.00 | 11,639.50 | 1,169,175 |
| 2023-02-16 | 12,860.00 | 13,260.00 | 12,660.00 | 12,810.00 | 12,063.27 | 1,246,791 |
| 2023-02-15 | 13,410.00 | 13,450.00 | 12,650.00 | 12,730.00 | 11,987.93 | 1,965,039 |
| 2023-02-14 | 12,600.00 | 13,240.00 | 12,450.00 | 13,200.00 | 12,430.54 | 3,149,649 |
| 2023-02-13 | 12,580.00 | 12,920.00 | 12,360.00 | 12,410.00 | 11,686.59 | 1,170,452 |
| 2023-02-10 | 12,070.00 | 13,100.00 | 11,970.00 | 12,750.00 | 12,006.77 | 3,836,209 |
| 2023-02-09 | 11,880.00 | 12,210.00 | 11,830.00 | 11,960.00 | 11,262.82 | 549,835 |
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.