Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 366030.KQ stock page

09women Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,410.004,450.004,325.004,355.004,289.7685,624
2025-07-234,385.004,455.004,370.004,420.004,353.7855,373
2025-07-224,460.004,505.004,415.004,420.004,353.78103,397
2025-07-214,420.004,480.004,410.004,435.004,368.5640,714
2025-07-184,485.004,520.004,415.004,435.004,368.56104,013
2025-07-174,525.004,540.004,460.004,520.004,452.2893,529
2025-07-164,555.004,770.004,515.004,530.004,462.13487,390
2025-07-154,520.004,615.004,455.004,575.004,506.46155,931
2025-07-144,400.004,680.004,400.004,550.004,481.84497,446
2025-07-114,470.004,470.004,370.004,395.004,329.16112,558
2025-07-104,450.004,460.004,380.004,435.004,368.5680,947
2025-07-094,420.004,460.004,375.004,460.004,393.1897,961
2025-07-084,375.004,420.004,335.004,420.004,353.7847,502
2025-07-074,310.004,380.004,280.004,375.004,309.4654,801
2025-07-044,485.004,490.004,285.004,310.004,245.43150,994
2025-07-034,425.004,445.004,385.004,420.004,353.78123,631
2025-07-024,455.004,455.004,330.004,420.004,353.78119,148
2025-07-014,360.004,440.004,340.004,420.004,353.7887,106
2025-06-304,245.004,400.004,245.004,350.004,284.83122,267
2025-06-274,280.004,400.004,250.004,265.004,201.1057,358
2025-06-264,405.004,405.004,250.004,305.004,240.51122,702
2025-06-254,415.004,445.004,350.004,405.004,339.01133,507
2025-06-244,450.004,465.004,365.004,415.004,348.86166,322
2025-06-234,480.004,480.004,310.004,410.004,343.93378,971
2025-06-204,085.004,960.004,050.004,485.004,417.815,506,679
2025-06-194,080.004,105.004,005.004,085.004,023.8033,118
2025-06-183,995.004,090.003,970.004,050.003,989.3350,911
2025-06-174,045.004,060.003,955.003,995.003,935.1543,663
2025-06-164,020.004,140.003,955.004,040.003,979.4837,491
2025-06-134,115.004,170.003,980.004,020.003,959.7879,229
2025-06-124,165.004,175.004,105.004,125.004,063.2059,926
2025-06-114,165.004,200.004,125.004,165.004,102.6075,939
2025-06-104,065.004,200.004,060.004,175.004,112.4556,609
2025-06-094,090.004,180.004,090.004,130.004,068.1377,254
2025-06-054,155.004,210.004,140.004,175.004,112.4531,521
2025-06-044,120.004,190.004,095.004,180.004,117.3848,264
2025-06-024,115.004,145.004,050.004,145.004,082.9013,141
2025-05-304,130.004,130.004,050.004,115.004,053.3537,712
2025-05-294,075.004,130.004,075.004,130.004,068.1320,618
2025-05-284,020.004,210.004,020.004,070.004,009.0341,761
2025-05-273,980.004,035.003,975.004,020.003,959.7828,930
2025-05-264,100.004,115.003,985.004,020.003,959.7838,913
2025-05-234,000.004,210.003,945.004,090.004,028.7374,163
2025-05-224,040.004,070.004,000.004,020.003,959.7838,006
2025-05-214,110.004,125.004,045.004,080.004,018.8824,392
2025-05-204,030.004,125.004,030.004,085.004,023.8036,791
2025-05-194,125.004,125.004,035.004,100.004,038.5826,623
2025-05-164,285.004,295.004,120.004,125.004,063.2065,844
2025-05-154,275.004,310.004,245.004,280.004,215.8834,814
2025-05-144,315.004,335.004,265.004,315.004,250.3641,390
2025-05-134,265.004,355.004,255.004,335.004,270.0636,493
2025-05-124,215.004,300.004,200.004,290.004,225.7330,297
2025-05-094,440.004,440.004,245.004,250.004,186.3336,491
2025-05-084,240.004,350.004,240.004,340.004,274.9841,272
2025-05-074,260.004,295.004,235.004,265.004,201.1020,288
2025-05-024,210.004,300.004,200.004,295.004,230.6624,113
2025-04-304,315.004,325.004,240.004,290.004,225.7330,853
2025-04-294,250.004,390.004,250.004,325.004,260.2160,653
2025-04-284,315.004,340.004,235.004,250.004,186.3347,930
2025-04-254,315.004,380.004,255.004,315.004,250.3641,769
← NewerPage 6 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.