Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 366030.KQ stock page

09women Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,775.004,835.004,700.004,825.004,752.72117,840
2025-10-234,800.004,810.004,745.004,775.004,703.4642,495
2025-10-224,780.004,860.004,675.004,830.004,757.64113,081
2025-10-214,880.004,890.004,750.004,760.004,688.69125,600
2025-10-204,805.005,020.004,785.004,875.004,801.97238,400
2025-10-174,860.004,865.004,725.004,805.004,733.02157,517
2025-10-164,830.004,875.004,690.004,830.004,757.64217,061
2025-10-154,950.004,955.004,820.004,825.004,752.72244,114
2025-10-144,780.004,970.004,740.004,910.004,836.44389,221
2025-10-134,715.004,880.004,700.004,780.004,708.39233,178
2025-10-104,640.004,870.004,640.004,850.004,777.34500,556
2025-10-024,595.004,665.004,535.004,630.004,560.64272,816
2025-10-014,695.004,845.004,555.004,595.004,526.16622,123
2025-09-304,790.005,080.004,650.004,660.004,590.192,179,567
2025-09-294,695.005,000.004,535.004,780.004,708.392,881,292
2025-09-264,455.005,330.004,455.004,765.004,693.6116,212,180
2025-09-254,350.004,575.004,310.004,390.004,324.23521,012
2025-09-244,390.004,390.004,310.004,350.004,284.8347,412
2025-09-234,305.004,385.004,305.004,385.004,319.3177,368
2025-09-224,355.004,380.004,265.004,365.004,299.6176,528
2025-09-194,320.004,380.004,285.004,355.004,289.7643,419
2025-09-184,355.004,395.004,320.004,320.004,255.2855,683
2025-09-174,365.004,440.004,315.004,340.004,274.9885,413
2025-09-164,335.004,370.004,295.004,365.004,299.6162,995
2025-09-154,350.004,380.004,325.004,365.004,299.6134,523
2025-09-124,315.004,360.004,295.004,350.004,284.8359,373
2025-09-114,315.004,340.004,295.004,315.004,250.3624,918
2025-09-104,270.004,320.004,260.004,310.004,245.4353,117
2025-09-094,255.004,295.004,225.004,270.004,206.0331,272
2025-09-084,325.004,325.004,260.004,260.004,196.1824,657
2025-09-054,330.004,340.004,295.004,315.004,250.3639,363
2025-09-044,295.004,350.004,280.004,330.004,265.1331,843
2025-09-034,270.004,300.004,220.004,295.004,230.6619,734
2025-09-024,205.004,265.004,170.004,265.004,201.1024,916
2025-09-014,220.004,295.004,200.004,205.004,142.0039,145
2025-08-294,250.004,335.004,250.004,260.004,196.1847,708
2025-08-284,225.004,335.004,225.004,260.004,196.1820,784
2025-08-274,335.004,335.004,250.004,250.004,186.3327,773
2025-08-264,195.004,315.004,195.004,290.004,225.7355,862
2025-08-254,145.004,205.004,145.004,195.004,132.1524,809
2025-08-224,125.004,195.004,100.004,145.004,082.9027,064
2025-08-214,105.004,190.004,105.004,110.004,048.4326,410
2025-08-204,125.004,175.004,070.004,105.004,043.5060,256
2025-08-194,120.004,265.004,105.004,190.004,127.2347,926
2025-08-184,260.004,295.004,165.004,190.004,127.2334,756
2025-08-144,205.004,285.004,200.004,235.004,171.5565,006
2025-08-134,230.004,270.004,175.004,230.004,166.63110,087
2025-08-124,135.004,665.004,135.004,235.004,171.551,014,241
2025-08-114,190.004,210.004,115.004,165.004,102.6027,203
2025-08-084,190.004,245.004,170.004,190.004,127.2326,411
2025-08-074,215.004,260.004,175.004,190.004,127.2319,153
2025-08-064,100.004,265.004,060.004,215.004,151.8553,338
2025-08-054,050.004,170.004,050.004,130.004,068.1320,573
2025-08-044,060.004,170.004,015.004,085.004,023.8025,124
2025-08-014,180.004,275.003,940.004,060.003,999.1893,156
2025-07-314,165.004,340.004,165.004,280.004,215.8878,090
2025-07-304,185.004,225.004,150.004,165.004,102.6052,351
2025-07-294,245.004,260.004,145.004,185.004,122.3043,661
2025-07-284,345.004,385.004,155.004,240.004,176.48124,004
2025-07-254,310.004,390.004,310.004,345.004,279.9141,581
← NewerPage 5 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2790.0000 KRW
2023-12-27120.0000 KRW
2022-12-28180.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.