09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 33,800.07 | 34,550.07 | 33,100.07 | 33,550.07 | 5,193.65 | 710,387 |
| 2022-05-16 | 32,300.06 | 34,900.07 | 32,100.06 | 32,950.07 | 5,100.76 | 1,073,830 |
| 2022-05-13 | 29,450.06 | 35,700.07 | 29,250.06 | 32,500.06 | 5,031.10 | 3,652,151 |
| 2022-05-12 | 31,700.06 | 31,800.06 | 29,050.06 | 29,250.06 | 4,527.99 | 902,416 |
| 2022-05-11 | 33,850.07 | 34,400.07 | 31,650.06 | 32,250.06 | 4,992.40 | 676,505 |
| 2022-05-10 | 36,200.07 | 36,800.07 | 33,300.07 | 33,450.07 | 5,178.17 | 1,936,118 |
| 2022-05-09 | 37,000.07 | 38,050.08 | 35,450.07 | 35,900.07 | 5,557.43 | 1,018,876 |
| 2022-05-06 | 36,250.07 | 37,400.07 | 35,800.07 | 37,100.07 | 5,743.20 | 661,541 |
| 2022-05-04 | 35,850.07 | 39,100.08 | 35,750.07 | 36,000.07 | 5,572.91 | 2,025,308 |
| 2022-05-03 | 35,850.07 | 36,350.07 | 35,450.07 | 35,900.07 | 5,557.43 | 556,721 |
| 2022-05-02 | 35,500.07 | 36,700.07 | 35,500.07 | 35,750.07 | 5,534.21 | 531,479 |
| 2022-04-29 | 36,350.07 | 38,100.08 | 35,850.07 | 36,100.07 | 5,588.39 | 1,138,378 |
| 2022-04-28 | 36,700.07 | 37,650.08 | 36,250.07 | 36,350.07 | 5,627.09 | 926,782 |
| 2022-04-27 | 36,250.07 | 36,950.07 | 35,100.07 | 36,950.07 | 5,719.98 | 1,222,732 |
| 2022-04-26 | 39,000.08 | 41,600.08 | 36,350.07 | 37,050.07 | 5,735.46 | 6,874,222 |
| 2022-04-25 | 37,000.07 | 38,100.08 | 36,050.07 | 37,000.07 | 5,727.72 | 1,947,014 |
| 2022-04-22 | 37,450.07 | 39,900.08 | 37,350.07 | 37,650.08 | 5,828.34 | 3,077,304 |
| 2022-04-21 | 35,300.07 | 39,150.08 | 34,900.07 | 38,000.08 | 5,882.52 | 11,005,478 |
| 2022-04-20 | 37,000.07 | 37,250.07 | 34,900.07 | 34,900.07 | 5,402.63 | 2,693,005 |
| 2022-04-19 | 33,650.07 | 39,300.08 | 33,000.07 | 36,700.07 | 5,681.28 | 13,830,920 |
| 2022-04-18 | 33,150.07 | 34,900.07 | 32,900.07 | 33,400.07 | 5,170.43 | 4,272,363 |
| 2022-04-15 | 30,750.06 | 36,100.07 | 30,550.06 | 32,700.07 | 5,062.06 | 10,194,334 |
| 2022-04-14 | 30,900.06 | 31,900.06 | 30,000.06 | 30,850.06 | 4,775.68 | 1,406,403 |
| 2022-04-13 | 33,000.07 | 34,050.07 | 30,300.06 | 30,850.06 | 4,775.68 | 2,567,221 |
| 2022-04-12 | 32,750.07 | 33,500.07 | 31,700.06 | 33,250.07 | 5,147.20 | 3,021,102 |
| 2022-04-11 | 35,200.07 | 37,700.08 | 32,000.06 | 32,400.06 | 5,015.62 | 12,226,518 |
| 2022-04-08 | 35,000.07 | 36,450.07 | 33,000.07 | 34,600.07 | 5,356.19 | 5,865,054 |
| 2022-04-07 | 34,700.07 | 38,000.08 | 33,650.07 | 34,900.07 | 5,402.63 | 14,283,734 |
| 2022-04-06 | 28,200.06 | 36,300.07 | 27,900.06 | 34,950.07 | 5,410.37 | 34,150,054 |
| 2022-04-05 | 25,850.05 | 30,100.06 | 25,650.05 | 28,500.06 | 4,411.89 | 15,437,471 |
| 2022-04-04 | 25,350.05 | 27,600.06 | 25,300.05 | 25,800.05 | 3,993.92 | 2,290,729 |
| 2022-04-01 | 27,800.06 | 28,550.06 | 25,700.05 | 25,700.05 | 3,978.44 | 3,217,992 |
| 2022-03-31 | 27,100.05 | 29,200.06 | 26,800.05 | 28,150.06 | 4,357.71 | 7,630,983 |
| 2022-03-30 | 26,500.05 | 31,850.06 | 26,350.05 | 27,250.05 | 4,218.39 | 24,178,998 |
| 2022-03-29 | 23,900.05 | 30,650.06 | 22,050.04 | 27,250.05 | 4,218.39 | 28,687,113 |
| 2022-03-28 | 24,400.05 | 26,300.05 | 23,500.05 | 24,050.05 | 3,723.02 | 3,728,051 |
| 2022-03-25 | 26,900.05 | 27,450.05 | 23,450.05 | 24,300.05 | 3,761.72 | 9,735,287 |
| 2022-03-24 | 20,300.04 | 26,000.05 | 19,650.04 | 26,000.05 | 4,024.88 | 31,803,243 |
| 2022-03-23 | 21,600.04 | 24,150.05 | 19,850.04 | 20,000.04 | 3,096.06 | 24,866,152 |
← NewerPage 19 of 19 · 1,119 trading days
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.