09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,265.00 | 4,320.00 | 4,260.00 | 4,300.00 | 4,131.28 | 37,509 |
| 2024-10-28 | 4,200.00 | 4,305.00 | 4,195.00 | 4,295.00 | 4,126.48 | 44,613 |
| 2024-10-25 | 4,255.00 | 4,295.00 | 4,180.00 | 4,200.00 | 4,035.21 | 52,732 |
| 2024-10-24 | 4,270.00 | 4,325.00 | 4,240.00 | 4,295.00 | 4,126.48 | 30,626 |
| 2024-10-23 | 4,315.00 | 4,440.00 | 4,245.00 | 4,305.00 | 4,136.09 | 54,216 |
| 2024-10-22 | 4,515.00 | 4,530.00 | 4,315.00 | 4,340.00 | 4,169.72 | 111,281 |
| 2024-10-21 | 4,570.00 | 4,615.00 | 4,520.00 | 4,530.00 | 4,352.26 | 65,192 |
| 2024-10-18 | 4,570.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,419.51 | 36,321 |
| 2024-10-17 | 4,610.00 | 4,650.00 | 4,550.00 | 4,585.00 | 4,405.10 | 48,657 |
| 2024-10-16 | 4,660.00 | 4,740.00 | 4,570.00 | 4,625.00 | 4,443.53 | 55,192 |
| 2024-10-15 | 4,640.00 | 4,725.00 | 4,635.00 | 4,715.00 | 4,530.00 | 34,030 |
| 2024-10-14 | 4,620.00 | 4,680.00 | 4,605.00 | 4,660.00 | 4,477.16 | 51,304 |
| 2024-10-11 | 4,750.00 | 4,825.00 | 4,660.00 | 4,670.00 | 4,486.77 | 60,772 |
| 2024-10-10 | 4,765.00 | 4,825.00 | 4,745.00 | 4,775.00 | 4,587.65 | 52,093 |
| 2024-10-08 | 4,840.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,563.63 | 65,226 |
| 2024-10-07 | 4,750.00 | 4,930.00 | 4,750.00 | 4,885.00 | 4,693.33 | 68,858 |
| 2024-10-04 | 4,880.00 | 4,930.00 | 4,725.00 | 4,725.00 | 4,539.61 | 112,082 |
| 2024-10-02 | 4,920.00 | 5,000.00 | 4,865.00 | 4,880.00 | 4,688.53 | 178,582 |
| 2024-09-30 | 5,060.00 | 5,310.00 | 4,950.00 | 5,050.00 | 4,851.86 | 551,801 |
| 2024-09-27 | 5,040.00 | 5,300.00 | 4,945.00 | 4,990.00 | 4,794.21 | 336,789 |
| 2024-09-26 | 4,955.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,813.43 | 129,041 |
| 2024-09-25 | 4,830.00 | 5,190.00 | 4,830.00 | 4,950.00 | 4,755.78 | 376,132 |
| 2024-09-24 | 4,750.00 | 4,835.00 | 4,735.00 | 4,825.00 | 4,635.69 | 58,913 |
| 2024-09-23 | 4,725.00 | 4,800.00 | 4,685.00 | 4,765.00 | 4,578.04 | 86,359 |
| 2024-09-20 | 4,650.00 | 4,865.00 | 4,650.00 | 4,740.00 | 4,554.02 | 170,557 |
| 2024-09-19 | 4,695.00 | 4,695.00 | 4,570.00 | 4,645.00 | 4,462.75 | 87,710 |
| 2024-09-13 | 4,715.00 | 4,790.00 | 4,660.00 | 4,700.00 | 4,515.59 | 99,237 |
| 2024-09-12 | 4,610.00 | 4,745.00 | 4,560.00 | 4,700.00 | 4,515.59 | 174,000 |
| 2024-09-11 | 4,675.00 | 4,860.00 | 4,450.00 | 4,470.00 | 4,294.61 | 311,598 |
| 2024-09-10 | 4,900.00 | 4,970.00 | 4,630.00 | 4,670.00 | 4,486.77 | 341,520 |
| 2024-09-09 | 4,800.00 | 5,090.00 | 4,715.00 | 4,900.00 | 4,707.74 | 474,187 |
| 2024-09-06 | 5,200.00 | 5,640.00 | 4,830.00 | 4,925.00 | 4,731.76 | 1,912,817 |
| 2024-09-05 | 5,170.00 | 5,730.00 | 5,140.00 | 5,260.00 | 5,053.62 | 3,309,177 |
| 2024-09-04 | 4,890.00 | 5,750.00 | 4,800.00 | 5,200.00 | 4,995.97 | 4,958,042 |
| 2024-09-03 | 4,965.00 | 5,280.00 | 4,960.00 | 5,030.00 | 4,832.64 | 967,445 |
| 2024-09-02 | 4,655.00 | 5,450.00 | 4,600.00 | 5,010.00 | 4,813.43 | 6,306,398 |
| 2024-08-30 | 4,360.00 | 5,280.00 | 4,355.00 | 4,655.00 | 4,472.36 | 3,492,542 |
| 2024-08-29 | 4,455.00 | 4,460.00 | 4,360.00 | 4,370.00 | 4,198.54 | 37,829 |
| 2024-08-28 | 4,450.00 | 4,510.00 | 4,400.00 | 4,450.00 | 4,275.40 | 35,640 |
| 2024-08-27 | 4,395.00 | 4,500.00 | 4,380.00 | 4,490.00 | 4,313.83 | 31,470 |
| 2024-08-26 | 4,480.00 | 4,510.00 | 4,410.00 | 4,435.00 | 4,260.99 | 48,041 |
| 2024-08-23 | 4,525.00 | 4,565.00 | 4,450.00 | 4,480.00 | 4,304.22 | 56,733 |
| 2024-08-22 | 4,630.00 | 4,670.00 | 4,505.00 | 4,525.00 | 4,347.46 | 97,934 |
| 2024-08-21 | 4,605.00 | 4,670.00 | 4,605.00 | 4,620.00 | 4,438.73 | 48,065 |
| 2024-08-20 | 4,560.00 | 4,705.00 | 4,560.00 | 4,640.00 | 4,457.94 | 85,742 |
| 2024-08-19 | 4,640.00 | 4,665.00 | 4,545.00 | 4,565.00 | 4,385.89 | 73,735 |
| 2024-08-16 | 4,650.00 | 4,705.00 | 4,645.00 | 4,650.00 | 4,467.55 | 70,706 |
| 2024-08-14 | 4,635.00 | 4,675.00 | 4,605.00 | 4,620.00 | 4,438.73 | 87,275 |
| 2024-08-13 | 4,690.00 | 4,700.00 | 4,550.00 | 4,585.00 | 4,405.10 | 141,459 |
| 2024-08-12 | 4,570.00 | 4,780.00 | 4,570.00 | 4,675.00 | 4,491.57 | 118,013 |
| 2024-08-09 | 4,515.00 | 4,695.00 | 4,515.00 | 4,575.00 | 4,395.49 | 136,366 |
| 2024-08-08 | 4,505.00 | 4,900.00 | 4,360.00 | 4,485.00 | 4,309.03 | 406,924 |
| 2024-08-07 | 4,300.00 | 5,380.00 | 4,300.00 | 4,600.00 | 4,419.51 | 2,513,754 |
| 2024-08-06 | 3,940.00 | 4,660.00 | 3,940.00 | 4,300.00 | 4,131.28 | 599,161 |
| 2024-08-05 | 4,900.00 | 4,975.00 | 3,810.00 | 4,220.00 | 4,054.42 | 422,035 |
| 2024-08-02 | 5,240.00 | 5,260.00 | 5,050.00 | 5,050.00 | 4,851.86 | 88,587 |
| 2024-08-01 | 5,240.00 | 5,360.00 | 5,240.00 | 5,340.00 | 5,130.48 | 49,304 |
| 2024-07-31 | 5,120.00 | 5,480.00 | 5,120.00 | 5,240.00 | 5,034.40 | 42,141 |
| 2024-07-30 | 5,300.00 | 5,300.00 | 5,130.00 | 5,140.00 | 4,938.33 | 44,555 |
| 2024-07-29 | 5,090.00 | 5,230.00 | 5,090.00 | 5,230.00 | 5,024.79 | 24,970 |
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.