09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,800.00 | 5,880.00 | 5,570.00 | 5,620.00 | 5,620.00 | 83,866 |
| 2026-04-20 | 5,840.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,820.00 | 47,892 |
| 2026-04-17 | 5,920.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,910.00 | 56,349 |
| 2026-04-16 | 5,830.00 | 6,090.00 | 5,750.00 | 5,910.00 | 5,910.00 | 237,504 |
| 2026-04-15 | 5,970.00 | 5,970.00 | 5,680.00 | 5,830.00 | 5,830.00 | 186,060 |
| 2026-04-14 | 5,630.00 | 6,050.00 | 5,570.00 | 5,950.00 | 5,950.00 | 214,093 |
| 2026-04-13 | 5,400.00 | 5,700.00 | 5,400.00 | 5,630.00 | 5,630.00 | 61,096 |
| 2026-04-10 | 5,390.00 | 5,570.00 | 5,310.00 | 5,470.00 | 5,470.00 | 76,263 |
| 2026-04-09 | 5,550.00 | 5,550.00 | 5,270.00 | 5,300.00 | 5,300.00 | 71,859 |
| 2026-04-08 | 5,300.00 | 5,590.00 | 5,200.00 | 5,550.00 | 5,550.00 | 141,167 |
| 2026-04-07 | 5,120.00 | 5,290.00 | 5,050.00 | 5,190.00 | 5,190.00 | 77,834 |
| 2026-04-06 | 5,260.00 | 5,280.00 | 5,090.00 | 5,270.00 | 5,270.00 | 33,835 |
| 2026-04-03 | 5,120.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 31,922 |
| 2026-04-02 | 5,290.00 | 5,390.00 | 5,010.00 | 5,100.00 | 5,100.00 | 76,412 |
| 2026-04-01 | 5,230.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 69,854 |
| 2026-03-31 | 5,190.00 | 5,680.00 | 5,100.00 | 5,170.00 | 5,170.00 | 162,060 |
| 2026-03-30 | 5,100.00 | 5,160.00 | 4,980.00 | 5,130.00 | 5,130.00 | 60,408 |
| 2026-03-27 | 5,200.00 | 5,260.00 | 5,030.00 | 5,200.00 | 5,200.00 | 67,349 |
| 2026-03-26 | 5,300.00 | 5,300.00 | 5,080.00 | 5,200.00 | 5,200.00 | 65,351 |
| 2026-03-25 | 5,480.00 | 5,480.00 | 5,260.00 | 5,290.00 | 5,290.00 | 77,046 |
| 2026-03-24 | 5,450.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | 72,035 |
| 2026-03-23 | 5,760.00 | 5,760.00 | 5,370.00 | 5,390.00 | 5,390.00 | 140,033 |
| 2026-03-20 | 5,760.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,760.00 | 92,566 |
| 2026-03-19 | 5,550.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,680.00 | 83,774 |
| 2026-03-18 | 5,700.00 | 5,800.00 | 5,510.00 | 5,630.00 | 5,630.00 | 177,080 |
| 2026-03-17 | 5,770.00 | 5,880.00 | 5,630.00 | 5,630.00 | 5,630.00 | 147,937 |
| 2026-03-16 | 6,400.00 | 6,400.00 | 5,600.00 | 5,710.00 | 5,710.00 | 808,972 |
| 2026-03-13 | 6,170.00 | 6,600.00 | 6,120.00 | 6,500.00 | 6,500.00 | 803,204 |
| 2026-03-12 | 5,680.00 | 6,220.00 | 5,480.00 | 6,160.00 | 6,160.00 | 489,539 |
| 2026-03-11 | 5,730.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | 216,258 |
| 2026-03-10 | 5,570.00 | 5,730.00 | 5,490.00 | 5,730.00 | 5,730.00 | 188,177 |
| 2026-03-09 | 5,470.00 | 5,570.00 | 5,230.00 | 5,480.00 | 5,480.00 | 209,583 |
| 2026-03-06 | 5,300.00 | 5,490.00 | 5,150.00 | 5,480.00 | 5,480.00 | 201,421 |
| 2026-03-05 | 4,820.00 | 5,240.00 | 4,820.00 | 5,220.00 | 5,220.00 | 158,509 |
| 2026-03-04 | 5,050.00 | 5,050.00 | 4,605.00 | 4,680.00 | 4,680.00 | 361,843 |
| 2026-03-03 | 5,460.00 | 5,600.00 | 5,080.00 | 5,150.00 | 5,150.00 | 358,456 |
| 2026-02-27 | 5,690.00 | 5,690.00 | 5,380.00 | 5,630.00 | 5,630.00 | 346,562 |
| 2026-02-26 | 5,880.00 | 5,910.00 | 5,620.00 | 5,650.00 | 5,650.00 | 429,649 |
| 2026-02-25 | 6,550.00 | 6,550.00 | 5,510.00 | 5,800.00 | 5,800.00 | 1,865,015 |
| 2026-02-24 | 6,460.00 | 6,700.00 | 6,420.00 | 6,670.00 | 6,670.00 | 339,845 |
| 2026-02-23 | 6,360.00 | 6,660.00 | 6,360.00 | 6,460.00 | 6,460.00 | 357,858 |
| 2026-02-20 | 6,340.00 | 6,650.00 | 6,150.00 | 6,350.00 | 6,350.00 | 483,719 |
| 2026-02-19 | 6,040.00 | 6,390.00 | 5,960.00 | 6,290.00 | 6,290.00 | 850,485 |
| 2026-02-13 | 6,150.00 | 7,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 5,527,105 |
| 2026-02-12 | 5,920.00 | 6,290.00 | 5,700.00 | 6,130.00 | 6,130.00 | 389,953 |
| 2026-02-11 | 5,930.00 | 6,130.00 | 5,690.00 | 5,920.00 | 5,920.00 | 251,470 |
| 2026-02-10 | 5,700.00 | 5,980.00 | 5,490.00 | 5,880.00 | 5,880.00 | 247,280 |
| 2026-02-09 | 5,900.00 | 6,030.00 | 5,620.00 | 5,850.00 | 5,850.00 | 283,640 |
| 2026-02-06 | 6,100.00 | 6,120.00 | 5,730.00 | 5,900.00 | 5,900.00 | 174,065 |
| 2026-02-05 | 6,350.00 | 6,360.00 | 5,740.00 | 6,100.00 | 6,100.00 | 232,428 |
| 2026-02-04 | 6,190.00 | 6,340.00 | 6,000.00 | 6,320.00 | 6,320.00 | 220,047 |
| 2026-02-03 | 5,750.00 | 6,240.00 | 5,740.00 | 6,200.00 | 6,200.00 | 359,008 |
| 2026-02-02 | 5,950.00 | 5,950.00 | 5,400.00 | 5,740.00 | 5,740.00 | 215,074 |
| 2026-01-30 | 6,270.00 | 6,480.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1,063,184 |
| 2026-01-29 | 6,230.00 | 6,500.00 | 6,200.00 | 6,270.00 | 6,270.00 | 280,352 |
| 2026-01-28 | 6,200.00 | 6,440.00 | 6,030.00 | 6,240.00 | 6,240.00 | 398,346 |
| 2026-01-27 | 6,000.00 | 6,190.00 | 5,910.00 | 6,160.00 | 6,160.00 | 265,054 |
| 2026-01-26 | 5,800.00 | 6,170.00 | 5,740.00 | 5,990.00 | 5,990.00 | 337,325 |
| 2026-01-23 | 5,690.00 | 5,820.00 | 5,550.00 | 5,800.00 | 5,800.00 | 194,723 |
| 2026-01-22 | 5,570.00 | 5,950.00 | 5,570.00 | 5,740.00 | 5,740.00 | 398,166 |
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.