09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,310.00 | 4,845.00 | 4,250.00 | 4,285.00 | 4,220.81 | 5,360,817 |
| 2025-01-23 | 4,220.00 | 4,235.00 | 4,115.00 | 4,225.00 | 4,161.70 | 375,120 |
| 2025-01-22 | 4,365.00 | 4,435.00 | 4,310.00 | 4,330.00 | 4,265.13 | 410,980 |
| 2025-01-21 | 4,425.00 | 4,520.00 | 4,310.00 | 4,415.00 | 4,348.86 | 540,986 |
| 2025-01-20 | 4,550.00 | 5,220.00 | 4,415.00 | 4,415.00 | 4,348.86 | 5,530,969 |
| 2025-01-17 | 4,930.00 | 5,130.00 | 4,650.00 | 4,650.00 | 4,580.34 | 2,177,403 |
| 2025-01-16 | 4,965.00 | 5,640.00 | 4,855.00 | 4,950.00 | 4,875.84 | 11,757,160 |
| 2025-01-15 | 3,740.00 | 4,880.00 | 3,650.00 | 4,880.00 | 4,806.89 | 8,483,892 |
| 2025-01-14 | 3,670.00 | 3,805.00 | 3,655.00 | 3,755.00 | 3,698.75 | 51,599 |
| 2025-01-13 | 3,800.00 | 3,850.00 | 3,650.00 | 3,650.00 | 3,595.32 | 38,493 |
| 2025-01-10 | 3,780.00 | 3,840.00 | 3,780.00 | 3,800.00 | 3,743.07 | 32,829 |
| 2025-01-09 | 3,850.00 | 3,850.00 | 3,765.00 | 3,795.00 | 3,738.15 | 34,366 |
| 2025-01-08 | 3,795.00 | 3,830.00 | 3,765.00 | 3,820.00 | 3,762.77 | 27,774 |
| 2025-01-07 | 3,750.00 | 3,850.00 | 3,750.00 | 3,795.00 | 3,738.15 | 27,569 |
| 2025-01-06 | 3,740.00 | 3,825.00 | 3,740.00 | 3,785.00 | 3,728.30 | 42,092 |
| 2025-01-03 | 3,615.00 | 3,725.00 | 3,615.00 | 3,725.00 | 3,669.19 | 18,487 |
| 2025-01-02 | 3,645.00 | 3,700.00 | 3,610.00 | 3,650.00 | 3,595.32 | 7,917 |
| 2024-12-30 | 3,500.00 | 3,650.00 | 3,495.00 | 3,650.00 | 3,595.32 | 16,677 |
| 2024-12-27 | 3,650.00 | 3,675.00 | 3,500.00 | 3,540.00 | 3,486.97 | 44,995 |
| 2024-12-26 | 3,770.00 | 3,800.00 | 3,655.00 | 3,655.00 | 3,511.59 | 43,617 |
| 2024-12-24 | 3,810.00 | 3,865.00 | 3,770.00 | 3,770.00 | 3,622.08 | 19,774 |
| 2024-12-23 | 3,720.00 | 3,830.00 | 3,720.00 | 3,810.00 | 3,660.51 | 36,247 |
| 2024-12-20 | 3,895.00 | 3,895.00 | 3,700.00 | 3,755.00 | 3,607.67 | 72,543 |
| 2024-12-19 | 3,810.00 | 3,920.00 | 3,810.00 | 3,895.00 | 3,742.18 | 28,577 |
| 2024-12-18 | 3,875.00 | 3,940.00 | 3,865.00 | 3,930.00 | 3,775.80 | 32,273 |
| 2024-12-17 | 3,880.00 | 3,935.00 | 3,850.00 | 3,910.00 | 3,756.59 | 26,261 |
| 2024-12-16 | 3,910.00 | 3,945.00 | 3,885.00 | 3,920.00 | 3,766.19 | 36,942 |
| 2024-12-13 | 3,790.00 | 3,920.00 | 3,790.00 | 3,905.00 | 3,751.78 | 36,504 |
| 2024-12-12 | 3,815.00 | 3,865.00 | 3,660.00 | 3,865.00 | 3,713.35 | 88,343 |
| 2024-12-11 | 3,790.00 | 3,830.00 | 3,655.00 | 3,805.00 | 3,655.71 | 217,632 |
| 2024-12-10 | 3,175.00 | 3,965.00 | 3,175.00 | 3,625.00 | 3,482.77 | 1,197,930 |
| 2024-12-09 | 3,525.00 | 3,525.00 | 3,175.00 | 3,190.00 | 3,064.84 | 91,731 |
| 2024-12-06 | 3,555.00 | 3,625.00 | 3,425.00 | 3,545.00 | 3,405.91 | 57,000 |
| 2024-12-05 | 3,690.00 | 3,725.00 | 3,600.00 | 3,605.00 | 3,463.55 | 37,652 |
| 2024-12-04 | 3,805.00 | 3,805.00 | 3,610.00 | 3,690.00 | 3,545.22 | 40,493 |
| 2024-12-03 | 3,685.00 | 3,870.00 | 3,685.00 | 3,805.00 | 3,655.71 | 30,995 |
| 2024-12-02 | 3,885.00 | 3,895.00 | 3,710.00 | 3,720.00 | 3,574.04 | 40,196 |
| 2024-11-29 | 4,020.00 | 4,020.00 | 3,845.00 | 3,865.00 | 3,713.35 | 46,716 |
| 2024-11-28 | 4,005.00 | 4,045.00 | 3,985.00 | 4,000.00 | 3,843.06 | 23,167 |
| 2024-11-27 | 4,060.00 | 4,060.00 | 3,975.00 | 4,005.00 | 3,847.86 | 42,822 |
| 2024-11-26 | 3,950.00 | 4,060.00 | 3,940.00 | 4,050.00 | 3,891.09 | 89,349 |
| 2024-11-25 | 3,850.00 | 4,000.00 | 3,845.00 | 3,970.00 | 3,814.23 | 49,963 |
| 2024-11-22 | 3,825.00 | 3,930.00 | 3,805.00 | 3,845.00 | 3,694.14 | 75,122 |
| 2024-11-21 | 3,815.00 | 4,040.00 | 3,775.00 | 3,855.00 | 3,703.74 | 116,282 |
| 2024-11-20 | 3,815.00 | 3,880.00 | 3,800.00 | 3,815.00 | 3,665.31 | 24,416 |
| 2024-11-19 | 3,845.00 | 3,875.00 | 3,800.00 | 3,825.00 | 3,674.92 | 36,516 |
| 2024-11-18 | 3,765.00 | 3,890.00 | 3,760.00 | 3,845.00 | 3,694.14 | 49,577 |
| 2024-11-15 | 3,710.00 | 3,810.00 | 3,410.00 | 3,760.00 | 3,612.47 | 140,571 |
| 2024-11-14 | 3,665.00 | 3,930.00 | 3,650.00 | 3,680.00 | 3,535.61 | 174,894 |
| 2024-11-13 | 3,620.00 | 3,760.00 | 3,620.00 | 3,740.00 | 3,593.26 | 96,345 |
| 2024-11-12 | 4,025.00 | 4,035.00 | 3,715.00 | 3,715.00 | 3,569.24 | 179,669 |
| 2024-11-11 | 4,200.00 | 4,215.00 | 3,975.00 | 4,020.00 | 3,862.27 | 101,281 |
| 2024-11-08 | 4,165.00 | 4,290.00 | 4,165.00 | 4,215.00 | 4,049.62 | 21,310 |
| 2024-11-07 | 4,220.00 | 4,245.00 | 4,155.00 | 4,185.00 | 4,020.80 | 43,269 |
| 2024-11-06 | 4,300.00 | 4,305.00 | 4,180.00 | 4,235.00 | 4,068.83 | 46,246 |
| 2024-11-05 | 4,205.00 | 4,290.00 | 4,205.00 | 4,290.00 | 4,121.68 | 56,329 |
| 2024-11-04 | 4,155.00 | 4,305.00 | 4,100.00 | 4,245.00 | 4,078.44 | 51,637 |
| 2024-11-01 | 4,325.00 | 4,325.00 | 4,170.00 | 4,175.00 | 4,011.19 | 60,727 |
| 2024-10-31 | 4,305.00 | 4,345.00 | 4,210.00 | 4,320.00 | 4,150.50 | 35,828 |
| 2024-10-30 | 4,300.00 | 4,335.00 | 4,275.00 | 4,305.00 | 4,136.09 | 22,305 |
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.