09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 12,000.00 | 12,100.00 | 11,860.00 | 11,880.00 | 11,187.48 | 395,485 |
| 2023-02-07 | 12,100.00 | 12,260.00 | 11,850.00 | 11,930.00 | 11,234.57 | 588,149 |
| 2023-02-06 | 12,190.00 | 12,320.00 | 11,980.00 | 12,000.00 | 11,300.49 | 442,594 |
| 2023-02-03 | 12,410.00 | 12,500.00 | 12,100.00 | 12,140.00 | 11,432.33 | 485,403 |
| 2023-02-02 | 12,450.00 | 12,600.00 | 12,380.00 | 12,420.00 | 11,696.01 | 448,346 |
| 2023-02-01 | 12,500.00 | 12,640.00 | 12,370.00 | 12,370.00 | 11,648.92 | 517,795 |
| 2023-01-31 | 12,400.00 | 12,660.00 | 12,360.00 | 12,440.00 | 11,714.84 | 556,391 |
| 2023-01-30 | 12,420.00 | 12,760.00 | 12,400.00 | 12,490.00 | 11,761.92 | 750,366 |
| 2023-01-27 | 12,640.00 | 12,640.00 | 12,400.00 | 12,410.00 | 11,686.59 | 432,952 |
| 2023-01-26 | 12,660.00 | 12,940.00 | 12,380.00 | 12,510.00 | 11,780.76 | 1,017,970 |
| 2023-01-25 | 12,800.00 | 13,040.00 | 12,700.00 | 12,740.00 | 11,997.35 | 774,613 |
| 2023-01-20 | 12,800.00 | 13,900.00 | 12,700.00 | 12,700.00 | 11,959.68 | 3,595,249 |
| 2023-01-19 | 12,200.00 | 12,950.00 | 12,000.00 | 12,900.00 | 12,148.02 | 2,544,068 |
| 2023-01-18 | 12,450.00 | 12,450.00 | 11,900.00 | 12,000.00 | 11,300.49 | 648,196 |
| 2023-01-17 | 12,200.00 | 12,700.00 | 12,100.00 | 12,350.00 | 11,630.09 | 901,984 |
| 2023-01-16 | 12,150.00 | 12,400.00 | 12,000.00 | 12,100.00 | 11,394.66 | 574,663 |
| 2023-01-13 | 11,900.00 | 12,100.00 | 11,850.00 | 12,050.00 | 11,347.57 | 400,990 |
| 2023-01-12 | 12,450.00 | 12,450.00 | 11,800.00 | 11,900.00 | 11,206.32 | 710,305 |
| 2023-01-11 | 12,550.00 | 12,600.00 | 12,250.00 | 12,350.00 | 11,630.09 | 473,779 |
| 2023-01-10 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 11,583.00 | 695,161 |
| 2023-01-09 | 12,400.00 | 12,850.00 | 12,350.00 | 12,600.00 | 11,865.51 | 1,260,337 |
| 2023-01-06 | 11,900.00 | 12,700.00 | 11,850.00 | 12,100.00 | 11,394.66 | 1,439,247 |
| 2023-01-05 | 12,450.00 | 12,750.00 | 11,750.00 | 11,800.00 | 11,112.15 | 1,125,770 |
| 2023-01-04 | 11,750.00 | 12,300.00 | 11,400.00 | 12,150.00 | 11,441.74 | 1,154,865 |
| 2023-01-03 | 11,500.00 | 12,450.00 | 11,500.00 | 11,800.00 | 11,112.15 | 1,897,046 |
| 2023-01-02 | 12,000.00 | 12,050.00 | 11,450.00 | 11,500.00 | 10,829.63 | 764,304 |
| 2022-12-29 | 13,600.00 | 13,650.00 | 11,900.00 | 11,900.00 | 11,206.32 | 1,761,190 |
| 2022-12-28 | 13,050.00 | 13,850.00 | 13,050.00 | 13,650.00 | 12,854.31 | 1,822,514 |
| 2022-12-27 | 12,850.00 | 13,650.00 | 12,850.00 | 13,150.00 | 12,213.94 | 1,593,448 |
| 2022-12-26 | 13,350.00 | 13,800.00 | 12,900.00 | 12,950.00 | 12,028.18 | 1,392,222 |
| 2022-12-23 | 14,700.00 | 14,850.00 | 13,300.00 | 13,400.00 | 12,446.15 | 2,624,092 |
| 2022-12-22 | 14,200.00 | 15,150.00 | 13,900.00 | 14,950.00 | 13,885.82 | 5,847,783 |
| 2022-12-21 | 14,700.00 | 15,250.00 | 13,950.00 | 14,000.00 | 13,003.44 | 4,244,888 |
| 2022-12-20 | 13,750.00 | 15,100.00 | 13,650.00 | 14,450.00 | 13,421.41 | 9,747,746 |
| 2022-12-19 | 13,400.00 | 14,150.00 | 12,950.00 | 13,950.00 | 12,957.00 | 3,822,949 |
| 2022-12-16 | 12,850.00 | 14,500.00 | 12,800.00 | 13,400.00 | 12,446.15 | 8,768,630 |
| 2022-12-15 | 13,600.00 | 13,750.00 | 12,800.00 | 13,100.00 | 12,167.50 | 1,830,607 |
| 2022-12-14 | 13,550.00 | 13,950.00 | 13,200.00 | 13,850.00 | 12,864.12 | 2,857,225 |
| 2022-12-13 | 14,000.00 | 14,500.00 | 13,400.00 | 13,550.00 | 12,585.47 | 4,897,380 |
| 2022-12-12 | 15,650.00 | 15,750.00 | 13,750.00 | 14,100.00 | 13,096.32 | 3,985,346 |
| 2022-12-09 | 15,400.00 | 15,650.00 | 14,750.00 | 15,500.00 | 14,396.66 | 5,092,680 |
| 2022-12-08 | 13,900.00 | 17,300.00 | 13,850.00 | 15,700.00 | 14,582.43 | 28,201,779 |
| 2022-12-07 | 10,950.00 | 14,000.00 | 10,850.00 | 14,000.00 | 13,003.44 | 20,865,334 |
| 2022-12-06 | 11,450.00 | 11,500.00 | 10,750.00 | 10,800.00 | 10,031.22 | 1,315,246 |
| 2022-12-05 | 10,950.00 | 11,700.00 | 10,600.00 | 11,600.00 | 10,774.28 | 3,880,234 |
| 2022-12-02 | 10,350.00 | 11,350.00 | 10,200.00 | 10,950.00 | 10,170.55 | 4,960,105 |
| 2022-12-01 | 10,250.00 | 10,550.00 | 10,100.00 | 10,300.00 | 9,566.82 | 850,468 |
| 2022-11-30 | 10,100.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,381.05 | 688,447 |
| 2022-11-29 | 10,250.00 | 10,250.00 | 9,880.00 | 10,100.00 | 9,381.05 | 631,299 |
| 2022-11-28 | 9,800.00 | 10,700.00 | 9,770.00 | 10,250.00 | 9,520.37 | 2,712,826 |
| 2022-11-25 | 10,200.00 | 10,250.00 | 9,820.00 | 9,840.00 | 9,139.56 | 602,246 |
| 2022-11-24 | 10,400.00 | 10,500.00 | 10,050.00 | 10,150.00 | 9,427.49 | 755,979 |
| 2022-11-23 | 10,450.00 | 11,050.00 | 10,250.00 | 10,300.00 | 9,566.82 | 2,861,298 |
| 2022-11-22 | 10,400.00 | 10,600.00 | 10,050.00 | 10,200.00 | 9,473.93 | 2,045,577 |
| 2022-11-21 | 11,100.00 | 11,150.00 | 10,250.00 | 10,450.00 | 9,706.14 | 1,812,388 |
| 2022-11-18 | 10,500.00 | 11,650.00 | 10,450.00 | 10,950.00 | 10,170.55 | 7,259,423 |
| 2022-11-17 | 10,700.00 | 11,900.00 | 10,500.00 | 10,550.00 | 9,799.02 | 8,002,416 |
| 2022-11-16 | 8,870.00 | 11,150.00 | 8,870.00 | 10,500.00 | 9,752.58 | 13,393,690 |
| 2022-11-15 | 8,750.00 | 9,060.00 | 8,750.00 | 8,910.00 | 8,275.76 | 378,794 |
| 2022-11-14 | 9,160.00 | 9,200.00 | 8,750.00 | 8,800.00 | 8,173.59 | 588,393 |
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.