09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,370.00 | 9,430.00 | 9,150.00 | 9,160.00 | 8,507.96 | 611,916 |
| 2022-11-10 | 9,210.00 | 9,700.00 | 9,160.00 | 9,180.00 | 8,526.54 | 1,083,900 |
| 2022-11-09 | 9,390.00 | 9,530.00 | 9,190.00 | 9,280.00 | 8,619.42 | 854,399 |
| 2022-11-08 | 9,210.00 | 9,760.00 | 9,200.00 | 9,340.00 | 8,675.15 | 1,631,972 |
| 2022-11-07 | 9,250.00 | 9,460.00 | 9,150.00 | 9,180.00 | 8,526.54 | 652,577 |
| 2022-11-04 | 9,100.00 | 9,480.00 | 9,060.00 | 9,290.00 | 8,628.71 | 1,182,632 |
| 2022-11-03 | 9,280.00 | 9,470.00 | 8,990.00 | 9,160.00 | 8,507.96 | 1,010,728 |
| 2022-11-02 | 9,670.00 | 9,940.00 | 9,250.00 | 9,260.00 | 8,600.85 | 1,415,013 |
| 2022-11-01 | 9,860.00 | 10,100.00 | 9,450.00 | 9,660.00 | 8,972.37 | 1,830,327 |
| 2022-10-31 | 10,200.00 | 10,450.00 | 9,810.00 | 9,850.00 | 9,148.85 | 1,615,196 |
| 2022-10-28 | 9,870.00 | 11,050.00 | 9,770.00 | 10,250.00 | 9,520.37 | 7,184,064 |
| 2022-10-27 | 9,990.00 | 10,250.00 | 9,820.00 | 9,950.00 | 9,241.73 | 1,705,995 |
| 2022-10-26 | 10,750.00 | 11,100.00 | 9,900.00 | 9,950.00 | 9,241.73 | 3,084,414 |
| 2022-10-25 | 10,950.00 | 12,100.00 | 10,450.00 | 10,650.00 | 9,891.90 | 9,955,856 |
| 2022-10-24 | 9,330.00 | 12,050.00 | 9,160.00 | 11,050.00 | 10,263.43 | 15,225,240 |
| 2022-10-21 | 8,970.00 | 10,600.00 | 8,770.00 | 9,430.00 | 8,758.74 | 12,196,100 |
| 2022-10-20 | 7,390.00 | 9,640.00 | 7,390.00 | 9,210.00 | 8,554.41 | 12,330,200 |
| 2022-10-19 | 7,500.00 | 7,610.00 | 7,410.00 | 7,420.00 | 6,891.82 | 100,667 |
| 2022-10-18 | 7,480.00 | 7,710.00 | 7,420.00 | 7,540.00 | 7,003.28 | 213,007 |
| 2022-10-17 | 7,020.00 | 7,720.00 | 6,910.00 | 7,420.00 | 6,891.82 | 325,880 |
| 2022-10-14 | 6,940.00 | 7,250.00 | 6,900.00 | 7,140.00 | 6,631.75 | 197,048 |
| 2022-10-13 | 7,240.00 | 7,240.00 | 6,740.00 | 6,790.00 | 6,306.67 | 166,809 |
| 2022-10-12 | 7,300.00 | 7,300.00 | 7,080.00 | 7,240.00 | 6,724.64 | 100,190 |
| 2022-10-11 | 7,800.00 | 7,800.00 | 7,260.00 | 7,270.00 | 6,752.50 | 174,860 |
| 2022-10-07 | 8,130.00 | 8,130.00 | 7,820.00 | 7,870.00 | 7,309.79 | 124,455 |
| 2022-10-06 | 7,780.00 | 8,010.00 | 7,740.00 | 7,940.00 | 7,374.81 | 128,808 |
| 2022-10-05 | 7,940.00 | 7,980.00 | 7,630.00 | 7,700.00 | 7,151.89 | 101,308 |
| 2022-10-04 | 7,650.00 | 7,840.00 | 7,650.00 | 7,820.00 | 7,263.35 | 109,679 |
| 2022-09-30 | 7,550.00 | 7,740.00 | 7,390.00 | 7,550.00 | 7,012.57 | 123,591 |
| 2022-09-29 | 7,840.00 | 7,990.00 | 7,600.00 | 7,600.00 | 7,059.01 | 142,678 |
| 2022-09-28 | 8,040.00 | 8,170.00 | 7,610.00 | 7,730.00 | 7,179.76 | 224,333 |
| 2022-09-27 | 8,000.00 | 8,140.00 | 7,850.00 | 8,030.00 | 7,458.40 | 196,130 |
| 2022-09-26 | 8,280.00 | 8,330.00 | 7,900.00 | 8,020.00 | 7,449.11 | 273,244 |
| 2022-09-23 | 8,830.00 | 8,830.00 | 8,340.00 | 8,400.00 | 7,802.06 | 248,664 |
| 2022-09-22 | 8,550.00 | 8,850.00 | 8,520.00 | 8,790.00 | 8,164.30 | 226,815 |
| 2022-09-21 | 8,750.00 | 9,050.00 | 8,730.00 | 8,760.00 | 8,136.44 | 209,413 |
| 2022-09-20 | 8,730.00 | 9,000.00 | 8,730.00 | 8,830.00 | 8,201.45 | 183,730 |
| 2022-09-19 | 9,050.00 | 9,500.00 | 8,720.00 | 8,720.00 | 8,099.28 | 486,606 |
| 2022-09-16 | 9,410.00 | 9,410.00 | 9,050.00 | 9,090.00 | 8,442.95 | 276,201 |
| 2022-09-15 | 9,410.00 | 9,720.00 | 9,310.00 | 9,370.00 | 8,703.02 | 216,681 |
| 2022-09-14 | 9,270.00 | 9,410.00 | 9,270.00 | 9,360.00 | 8,693.73 | 272,911 |
| 2022-09-13 | 9,500.00 | 9,870.00 | 9,500.00 | 9,650.00 | 8,963.08 | 386,949 |
| 2022-09-08 | 9,500.00 | 9,790.00 | 9,440.00 | 9,450.00 | 8,777.32 | 266,371 |
| 2022-09-07 | 10,000.00 | 10,100.00 | 9,330.00 | 9,410.00 | 8,740.17 | 403,404 |
| 2022-09-06 | 10,100.00 | 10,350.00 | 9,990.00 | 10,000.00 | 9,288.17 | 446,123 |
| 2022-09-05 | 9,960.00 | 10,050.00 | 9,690.00 | 9,820.00 | 9,120.98 | 356,544 |
| 2022-09-02 | 10,200.00 | 10,350.00 | 9,920.00 | 10,000.00 | 9,288.17 | 442,672 |
| 2022-09-01 | 10,650.00 | 10,750.00 | 10,000.00 | 10,100.00 | 9,381.05 | 425,947 |
| 2022-08-31 | 10,400.00 | 10,650.00 | 10,200.00 | 10,600.00 | 9,845.46 | 296,827 |
| 2022-08-30 | 10,350.00 | 10,550.00 | 10,250.00 | 10,450.00 | 9,706.14 | 257,600 |
| 2022-08-29 | 10,250.00 | 10,450.00 | 10,150.00 | 10,250.00 | 9,520.37 | 423,984 |
| 2022-08-26 | 10,900.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,031.22 | 611,593 |
| 2022-08-25 | 10,650.00 | 10,950.00 | 10,550.00 | 10,650.00 | 9,891.90 | 440,488 |
| 2022-08-24 | 11,050.00 | 11,300.00 | 10,450.00 | 10,600.00 | 9,845.46 | 1,056,234 |
| 2022-08-23 | 11,550.00 | 11,650.00 | 11,000.00 | 11,100.00 | 10,309.87 | 988,262 |
| 2022-08-22 | 12,450.00 | 12,650.00 | 11,900.00 | 11,900.00 | 11,052.92 | 1,795,315 |
| 2022-08-19 | 12,650.00 | 12,900.00 | 11,850.00 | 11,950.00 | 11,099.36 | 2,173,511 |
| 2022-08-18 | 12,000.00 | 13,950.00 | 12,000.00 | 12,600.00 | 11,703.09 | 12,112,860 |
| 2022-08-17 | 12,050.00 | 12,200.00 | 11,550.00 | 11,600.00 | 10,774.28 | 600,369 |
| 2022-08-16 | 11,850.00 | 12,100.00 | 11,600.00 | 12,050.00 | 11,192.25 | 632,583 |
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.