09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,450.00 | 12,250.00 | 11,300.00 | 11,750.00 | 10,913.60 | 986,709 |
| 2022-08-11 | 11,350.00 | 11,550.00 | 11,300.00 | 11,450.00 | 10,634.96 | 329,165 |
| 2022-08-10 | 11,800.00 | 11,850.00 | 11,200.00 | 11,250.00 | 10,449.19 | 824,303 |
| 2022-08-09 | 11,950.00 | 13,000.00 | 11,800.00 | 11,900.00 | 11,052.92 | 2,504,724 |
| 2022-08-08 | 11,900.00 | 12,200.00 | 11,700.00 | 11,950.00 | 11,099.36 | 450,513 |
| 2022-08-05 | 11,950.00 | 12,400.00 | 11,650.00 | 11,850.00 | 11,006.48 | 732,214 |
| 2022-08-04 | 12,350.00 | 12,600.00 | 11,450.00 | 11,850.00 | 11,006.48 | 1,003,449 |
| 2022-08-03 | 12,450.00 | 12,650.00 | 12,300.00 | 12,350.00 | 11,470.89 | 382,917 |
| 2022-08-02 | 12,850.00 | 13,000.00 | 12,350.00 | 12,450.00 | 11,563.77 | 683,619 |
| 2022-08-01 | 12,600.00 | 13,700.00 | 12,350.00 | 13,000.00 | 12,074.62 | 1,765,926 |
| 2022-07-29 | 12,300.00 | 12,850.00 | 12,150.00 | 12,600.00 | 11,703.09 | 669,854 |
| 2022-07-28 | 13,350.00 | 13,400.00 | 12,100.00 | 12,400.00 | 11,517.33 | 1,281,955 |
| 2022-07-27 | 13,200.00 | 13,500.00 | 13,100.00 | 13,300.00 | 12,353.27 | 521,313 |
| 2022-07-26 | 13,400.00 | 13,550.00 | 13,050.00 | 13,200.00 | 12,260.39 | 574,400 |
| 2022-07-25 | 13,300.00 | 13,800.00 | 13,150.00 | 13,300.00 | 12,353.27 | 639,268 |
| 2022-07-22 | 13,750.00 | 14,000.00 | 13,400.00 | 13,450.00 | 12,492.59 | 1,222,004 |
| 2022-07-21 | 14,400.00 | 15,000.00 | 13,750.00 | 13,900.00 | 12,910.56 | 2,100,890 |
| 2022-07-20 | 13,950.00 | 14,700.00 | 13,750.00 | 14,700.00 | 13,653.61 | 2,805,867 |
| 2022-07-19 | 14,700.00 | 14,700.00 | 13,150.00 | 13,950.00 | 12,957.00 | 3,248,270 |
| 2022-07-18 | 13,700.00 | 14,550.00 | 13,000.00 | 14,300.00 | 13,282.08 | 5,328,852 |
| 2022-07-15 | 15,400.00 | 16,000.00 | 13,550.00 | 14,250.00 | 13,235.64 | 4,461,768 |
| 2022-07-14 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 17,786.85 | 191,437 |
| 2022-07-13 | 28,200.00 | 30,050.00 | 27,100.00 | 27,350.00 | 25,403.15 | 631,538 |
| 2022-07-12 | 27,350.00 | 31,450.00 | 25,750.00 | 27,000.00 | 25,078.06 | 1,685,740 |
| 2022-07-11 | 31,600.00 | 31,650.00 | 27,050.00 | 27,450.00 | 25,496.03 | 764,531 |
| 2022-07-08 | 36,900.00 | 38,100.00 | 31,500.00 | 31,600.00 | 29,350.62 | 1,074,063 |
| 2022-07-07 | 34,500.00 | 41,500.00 | 33,400.00 | 35,450.00 | 32,926.56 | 2,209,112 |
| 2022-07-06 | 46,000.00 | 54,500.00 | 32,500.00 | 36,450.00 | 33,855.38 | 7,170,091 |
| 2022-07-05 | 38,850.00 | 42,800.00 | 35,100.00 | 42,800.00 | 39,753.37 | 2,212,684 |
| 2022-07-04 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 30,604.52 | 101,845 |
| 2022-06-30 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 23,545.51 | 37,920 |
| 2022-06-29 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,111.93 | 22,568 |
| 2022-06-28 | 76,800.15 | 90,800.18 | 70,800.14 | 89,900.18 | 13,916.80 | 11,643,799 |
| 2022-06-27 | 62,000.12 | 78,500.16 | 60,500.12 | 76,800.15 | 11,888.88 | 10,123,120 |
| 2022-06-24 | 59,500.12 | 62,900.13 | 58,300.12 | 60,400.12 | 9,350.11 | 2,314,141 |
| 2022-06-23 | 63,400.13 | 63,800.13 | 57,100.11 | 59,000.12 | 9,133.39 | 2,501,971 |
| 2022-06-22 | 68,700.14 | 74,500.15 | 60,200.12 | 61,700.12 | 9,551.35 | 3,018,888 |
| 2022-06-21 | 70,100.14 | 80,000.16 | 65,300.13 | 67,900.14 | 10,511.13 | 6,479,729 |
| 2022-06-20 | 83,100.17 | 86,700.17 | 67,300.13 | 70,500.14 | 10,913.62 | 4,566,627 |
| 2022-06-17 | 81,500.16 | 99,000.20 | 76,500.15 | 88,000.18 | 13,622.68 | 13,722,621 |
| 2022-06-16 | 111,500.22 | 129,100.26 | 82,100.16 | 86,300.17 | 13,359.51 | 19,952,390 |
| 2022-06-15 | 103,300.21 | 103,300.21 | 103,300.21 | 103,300.21 | 15,991.17 | 158,406 |
| 2022-06-14 | 62,600.12 | 79,500.16 | 62,000.12 | 79,500.16 | 12,306.85 | 9,424,355 |
| 2022-06-13 | 58,200.12 | 69,400.14 | 56,400.11 | 61,200.12 | 9,473.95 | 13,115,890 |
| 2022-06-10 | 49,050.10 | 63,000.13 | 48,300.10 | 58,200.12 | 9,009.54 | 17,633,593 |
| 2022-06-09 | 42,850.09 | 53,000.11 | 42,800.09 | 49,150.10 | 7,608.57 | 10,572,465 |
| 2022-06-08 | 41,050.08 | 44,900.09 | 40,700.08 | 43,450.09 | 6,726.20 | 2,650,627 |
| 2022-06-07 | 42,100.08 | 42,900.09 | 40,350.08 | 41,150.08 | 6,370.15 | 918,208 |
| 2022-06-03 | 38,650.08 | 45,150.09 | 38,650.08 | 42,750.09 | 6,617.83 | 4,797,206 |
| 2022-06-02 | 38,150.08 | 39,200.08 | 38,100.08 | 38,550.08 | 5,967.66 | 475,397 |
| 2022-05-31 | 40,350.08 | 40,500.08 | 38,500.08 | 38,600.08 | 5,975.40 | 964,966 |
| 2022-05-30 | 40,800.08 | 42,100.08 | 40,150.08 | 40,550.08 | 6,277.27 | 1,213,894 |
| 2022-05-27 | 37,150.07 | 43,800.09 | 37,150.07 | 41,300.08 | 6,393.37 | 8,280,445 |
| 2022-05-26 | 37,700.08 | 38,150.08 | 36,700.07 | 36,950.07 | 5,719.98 | 435,527 |
| 2022-05-25 | 35,600.07 | 38,550.08 | 35,300.07 | 37,300.07 | 5,774.16 | 1,106,434 |
| 2022-05-24 | 36,500.07 | 37,500.07 | 35,050.07 | 35,050.07 | 5,425.85 | 519,407 |
| 2022-05-23 | 36,000.07 | 37,150.07 | 35,300.07 | 36,650.07 | 5,673.54 | 724,493 |
| 2022-05-20 | 35,200.07 | 35,700.07 | 34,750.07 | 35,400.07 | 5,480.03 | 280,091 |
| 2022-05-19 | 33,700.07 | 36,900.07 | 33,650.07 | 34,800.07 | 5,387.15 | 1,112,092 |
| 2022-05-18 | 34,150.07 | 34,900.07 | 33,500.07 | 34,800.07 | 5,387.15 | 514,745 |
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.