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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 366030.KQ stock page

09women Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,315.004,380.004,255.004,315.004,250.3641,769
2025-04-244,345.004,345.004,265.004,305.004,240.5129,264
2025-04-234,285.004,315.004,250.004,305.004,240.5141,360
2025-04-224,275.004,295.004,230.004,255.004,191.2545,839
2025-04-214,320.004,330.004,260.004,280.004,215.8833,159
2025-04-184,290.004,325.004,215.004,320.004,255.2847,407
2025-04-174,200.004,300.004,200.004,290.004,225.7353,021
2025-04-164,245.004,300.004,190.004,200.004,137.0860,673
2025-04-154,160.004,265.004,160.004,230.004,166.6372,074
2025-04-144,090.004,215.004,090.004,200.004,137.0856,149
2025-04-113,890.004,245.003,890.004,130.004,068.1389,457
2025-04-103,835.004,040.003,835.003,980.003,920.3769,599
2025-04-093,800.003,875.003,660.003,795.003,738.1577,949
2025-04-083,840.003,965.003,840.003,855.003,797.2567,782
2025-04-074,090.004,090.003,770.003,820.003,762.7773,586
2025-04-043,885.004,100.003,880.004,100.004,038.5854,431
2025-04-033,925.004,005.003,890.003,945.003,885.9048,295
2025-04-024,055.004,085.003,955.004,025.003,964.7032,389
2025-04-013,865.004,080.003,865.004,055.003,994.2563,834
2025-03-314,030.004,030.003,885.003,900.003,841.5759,577
2025-03-284,065.004,070.003,925.004,015.003,954.8563,635
2025-03-274,130.004,155.004,055.004,065.004,004.1047,257
2025-03-264,100.004,195.004,100.004,145.004,082.9036,156
2025-03-254,170.004,295.004,070.004,120.004,058.2862,040
2025-03-244,200.004,265.004,165.004,195.004,132.1543,585
2025-03-214,180.004,285.004,130.004,225.004,161.7091,753
2025-03-204,320.004,390.004,220.004,230.004,166.6371,913
2025-03-194,370.004,410.004,270.004,330.004,265.13123,835
2025-03-184,420.004,470.004,405.004,410.004,343.9362,256
2025-03-174,495.004,550.004,440.004,445.004,378.4170,078
2025-03-144,410.004,495.004,310.004,495.004,427.6657,186
2025-03-134,500.004,610.004,425.004,430.004,363.6365,966
2025-03-124,435.004,557.004,435.004,500.004,432.5848,209
2025-03-114,350.004,560.004,330.004,435.004,368.56183,847
2025-03-104,640.004,690.004,520.004,520.004,452.28149,182
2025-03-074,625.004,915.004,610.004,670.004,600.04233,540
2025-03-064,775.004,860.004,660.004,680.004,609.89333,157
2025-03-054,860.004,970.004,755.004,775.004,703.46219,790
2025-03-044,900.005,180.004,810.004,810.004,737.94949,970
2025-02-284,710.005,090.004,660.004,930.004,856.141,413,829
2025-02-274,645.005,120.004,605.004,760.004,688.691,165,910
2025-02-264,640.004,685.004,625.004,645.004,575.4184,384
2025-02-254,635.004,760.004,630.004,695.004,624.66100,139
2025-02-244,675.004,760.004,610.004,705.004,634.51111,031
2025-02-214,840.004,850.004,600.004,675.004,604.96202,537
2025-02-204,980.005,080.004,815.004,835.004,762.57401,429
2025-02-194,935.004,965.004,850.004,855.004,782.27156,298
2025-02-184,935.005,220.004,890.004,925.004,851.22615,574
2025-02-174,800.004,940.004,765.004,940.004,865.99130,115
2025-02-145,030.005,060.004,860.004,860.004,787.19261,716
2025-02-134,925.005,090.004,825.005,070.004,994.04452,905
2025-02-124,805.005,060.004,740.004,930.004,856.14350,772
2025-02-115,090.005,150.004,845.004,850.004,777.34458,348
2025-02-105,170.005,380.005,050.005,090.005,013.751,099,076
2025-02-075,100.005,620.005,090.005,120.005,043.304,952,295
2025-02-064,870.005,340.004,760.004,960.004,885.693,758,001
2025-02-054,865.005,250.004,830.004,900.004,826.592,580,224
2025-02-044,615.005,540.004,570.004,840.004,767.499,728,698
2025-02-034,330.005,200.004,330.004,600.004,531.0910,051,300
2025-01-314,290.004,315.004,120.004,165.004,102.60625,903
← NewerPage 7 of 19 · 1,119 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.