09women Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,285.00 | 4,300.00 | 4,075.00 | 4,120.00 | 4,120.00 | 33,266 |
| 2026-10-19 | 4,130.00 | 4,290.00 | 4,110.00 | 4,285.00 | 4,285.00 | 38,742 |
| 2026-10-16 | 4,310.00 | 4,390.00 | 4,225.00 | 4,285.00 | 4,285.00 | 48,607 |
| 2026-10-15 | 4,375.00 | 4,470.00 | 4,200.00 | 4,385.00 | 4,385.00 | 61,674 |
| 2026-10-14 | 4,300.00 | 4,550.00 | 4,300.00 | 4,475.00 | 4,475.00 | 45,522 |
| 2026-10-13 | 4,430.00 | 4,430.00 | 4,175.00 | 4,365.00 | 4,365.00 | 57,899 |
| 2026-10-12 | 4,495.00 | 4,570.00 | 4,325.00 | 4,430.00 | 4,430.00 | 21,784 |
| 2026-10-08 | 4,580.00 | 4,645.00 | 4,450.00 | 4,475.00 | 4,475.00 | 28,200 |
| 2026-10-07 | 4,625.00 | 4,660.00 | 4,535.00 | 4,605.00 | 4,605.00 | 21,564 |
| 2026-10-06 | 4,460.00 | 4,750.00 | 4,400.00 | 4,625.00 | 4,625.00 | 116,233 |
| 2026-10-02 | 4,500.00 | 4,500.00 | 4,315.00 | 4,335.00 | 4,335.00 | 29,076 |
| 2026-10-01 | 4,335.00 | 4,470.00 | 4,335.00 | 4,445.00 | 4,445.00 | 19,368 |
| 2026-09-30 | 4,575.00 | 4,575.00 | 4,325.00 | 4,330.00 | 4,330.00 | 47,354 |
| 2026-09-29 | 4,640.00 | 4,680.00 | 4,445.00 | 4,545.00 | 4,545.00 | 72,183 |
| 2026-09-28 | 4,690.00 | 4,765.00 | 4,620.00 | 4,685.00 | 4,685.00 | 33,217 |
| 2026-09-23 | 4,410.00 | 4,745.00 | 4,365.00 | 4,685.00 | 4,685.00 | 91,511 |
| 2026-09-22 | 4,510.00 | 4,510.00 | 4,360.00 | 4,445.00 | 4,445.00 | 30,800 |
| 2026-09-21 | 4,350.00 | 4,550.00 | 4,220.00 | 4,510.00 | 4,510.00 | 63,158 |
Page 1 of 1 · 18 trading days
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.