09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,450.00 | 5,690.00 | 5,450.00 | 5,560.00 | 5,560.00 | 160,602 |
| 2026-01-20 | 5,350.00 | 5,810.00 | 5,350.00 | 5,530.00 | 5,530.00 | 128,265 |
| 2026-01-19 | 5,610.00 | 5,610.00 | 5,290.00 | 5,400.00 | 5,400.00 | 261,342 |
| 2026-01-16 | 5,800.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,600.00 | 212,304 |
| 2026-01-15 | 5,920.00 | 5,980.00 | 5,630.00 | 5,820.00 | 5,820.00 | 365,882 |
| 2026-01-14 | 5,480.00 | 6,250.00 | 5,470.00 | 5,980.00 | 5,980.00 | 690,900 |
| 2026-01-13 | 5,600.00 | 5,610.00 | 5,300.00 | 5,540.00 | 5,540.00 | 240,878 |
| 2026-01-12 | 5,700.00 | 5,760.00 | 5,420.00 | 5,650.00 | 5,650.00 | 280,935 |
| 2026-01-09 | 5,450.00 | 5,730.00 | 5,430.00 | 5,680.00 | 5,680.00 | 156,758 |
| 2026-01-08 | 5,360.00 | 5,500.00 | 5,210.00 | 5,360.00 | 5,360.00 | 122,187 |
| 2026-01-07 | 5,470.00 | 5,530.00 | 5,240.00 | 5,330.00 | 5,330.00 | 193,062 |
| 2026-01-06 | 5,650.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,560.00 | 189,318 |
| 2026-01-05 | 5,690.00 | 5,810.00 | 5,460.00 | 5,650.00 | 5,650.00 | 286,553 |
| 2026-01-02 | 5,290.00 | 6,090.00 | 5,270.00 | 5,680.00 | 5,680.00 | 855,584 |
| 2025-12-30 | 5,270.00 | 5,330.00 | 5,090.00 | 5,250.00 | 5,250.00 | 143,129 |
| 2025-12-29 | 5,410.00 | 5,460.00 | 5,100.00 | 5,230.00 | 5,230.00 | 183,309 |
| 2025-12-26 | 6,050.00 | 6,090.00 | 5,060.00 | 5,340.00 | 5,260.00 | 824,818 |
| 2025-12-24 | 6,190.00 | 6,200.00 | 5,870.00 | 6,050.00 | 5,959.36 | 211,733 |
| 2025-12-23 | 6,250.00 | 6,360.00 | 6,120.00 | 6,190.00 | 6,097.27 | 102,933 |
| 2025-12-22 | 6,300.00 | 6,450.00 | 6,070.00 | 6,230.00 | 6,136.67 | 148,926 |
| 2025-12-19 | 6,300.00 | 6,340.00 | 5,920.00 | 6,210.00 | 6,116.97 | 401,727 |
| 2025-12-18 | 6,210.00 | 6,500.00 | 6,180.00 | 6,350.00 | 6,254.87 | 143,935 |
| 2025-12-17 | 6,160.00 | 6,640.00 | 6,140.00 | 6,260.00 | 6,166.22 | 278,289 |
| 2025-12-16 | 6,240.00 | 6,400.00 | 6,120.00 | 6,160.00 | 6,067.72 | 163,608 |
| 2025-12-15 | 6,300.00 | 6,460.00 | 5,960.00 | 6,250.00 | 6,156.37 | 266,576 |
| 2025-12-12 | 6,100.00 | 6,370.00 | 6,060.00 | 6,280.00 | 6,185.92 | 410,183 |
| 2025-12-11 | 5,640.00 | 6,280.00 | 5,640.00 | 6,100.00 | 6,008.61 | 971,089 |
| 2025-12-10 | 5,730.00 | 5,800.00 | 5,620.00 | 5,640.00 | 5,555.51 | 120,399 |
| 2025-12-09 | 5,690.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,614.61 | 77,144 |
| 2025-12-08 | 5,570.00 | 5,750.00 | 5,470.00 | 5,650.00 | 5,565.36 | 146,457 |
| 2025-12-05 | 5,510.00 | 5,590.00 | 5,350.00 | 5,560.00 | 5,476.70 | 78,034 |
| 2025-12-04 | 5,630.00 | 5,630.00 | 5,440.00 | 5,510.00 | 5,427.45 | 121,106 |
| 2025-12-03 | 5,620.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,545.66 | 102,394 |
| 2025-12-02 | 5,490.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,476.70 | 94,420 |
| 2025-12-01 | 5,470.00 | 5,670.00 | 5,350.00 | 5,480.00 | 5,397.90 | 173,898 |
| 2025-11-28 | 5,180.00 | 5,430.00 | 5,180.00 | 5,420.00 | 5,338.80 | 171,740 |
| 2025-11-27 | 5,130.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,092.55 | 103,708 |
| 2025-11-26 | 5,200.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,102.40 | 109,578 |
| 2025-11-25 | 5,500.00 | 5,660.00 | 5,090.00 | 5,130.00 | 5,053.15 | 338,216 |
| 2025-11-24 | 5,670.00 | 5,720.00 | 5,450.00 | 5,450.00 | 5,368.35 | 196,214 |
| 2025-11-21 | 5,450.00 | 5,890.00 | 5,400.00 | 5,700.00 | 5,614.61 | 414,349 |
| 2025-11-20 | 5,610.00 | 5,760.00 | 5,540.00 | 5,560.00 | 5,476.70 | 216,673 |
| 2025-11-19 | 5,340.00 | 5,950.00 | 5,340.00 | 5,650.00 | 5,565.36 | 801,570 |
| 2025-11-18 | 5,510.00 | 5,720.00 | 5,390.00 | 5,450.00 | 5,368.35 | 190,338 |
| 2025-11-17 | 5,310.00 | 5,580.00 | 5,220.00 | 5,520.00 | 5,437.30 | 221,550 |
| 2025-11-14 | 5,370.00 | 5,640.00 | 5,280.00 | 5,360.00 | 5,279.70 | 313,984 |
| 2025-11-13 | 5,680.00 | 5,920.00 | 5,370.00 | 5,440.00 | 5,358.50 | 491,784 |
| 2025-11-12 | 5,900.00 | 6,000.00 | 5,650.00 | 5,720.00 | 5,634.31 | 438,660 |
| 2025-11-11 | 5,920.00 | 6,060.00 | 5,700.00 | 5,810.00 | 5,722.96 | 1,152,611 |
| 2025-11-10 | 5,280.00 | 6,460.00 | 5,270.00 | 5,940.00 | 5,851.01 | 5,499,339 |
| 2025-11-07 | 5,000.00 | 5,190.00 | 4,970.00 | 5,190.00 | 5,112.25 | 143,113 |
| 2025-11-06 | 5,210.00 | 5,230.00 | 5,010.00 | 5,120.00 | 5,043.30 | 182,089 |
| 2025-11-05 | 5,170.00 | 5,230.00 | 5,010.00 | 5,200.00 | 5,122.10 | 235,378 |
| 2025-11-04 | 4,980.00 | 5,240.00 | 4,940.00 | 5,170.00 | 5,092.55 | 397,239 |
| 2025-11-03 | 4,910.00 | 5,130.00 | 4,890.00 | 5,040.00 | 4,964.49 | 235,221 |
| 2025-10-31 | 5,070.00 | 5,090.00 | 4,865.00 | 4,885.00 | 4,811.82 | 243,782 |
| 2025-10-30 | 4,885.00 | 5,180.00 | 4,815.00 | 5,100.00 | 5,023.60 | 532,243 |
| 2025-10-29 | 4,900.00 | 4,955.00 | 4,785.00 | 4,900.00 | 4,826.59 | 198,123 |
| 2025-10-28 | 5,130.00 | 5,220.00 | 4,795.00 | 4,900.00 | 4,826.59 | 465,345 |
| 2025-10-27 | 4,885.00 | 5,290.00 | 4,830.00 | 5,120.00 | 5,043.30 | 807,821 |
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.