Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 366030.KQ stock page

09women Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,285.004,300.004,075.004,120.004,120.0033,266
2026-10-194,130.004,290.004,110.004,285.004,285.0038,742
2026-10-164,310.004,390.004,225.004,285.004,285.0048,607
2026-10-154,375.004,470.004,200.004,385.004,385.0061,674
2026-10-144,300.004,550.004,300.004,475.004,475.0045,522
2026-10-134,430.004,430.004,175.004,365.004,365.0057,899
2026-10-124,495.004,570.004,325.004,430.004,430.0021,784
2026-10-084,580.004,645.004,450.004,475.004,475.0028,200
2026-10-074,625.004,660.004,535.004,605.004,605.0021,564
2026-10-064,460.004,750.004,400.004,625.004,625.00116,233
2026-10-024,500.004,500.004,315.004,335.004,335.0029,076
2026-10-014,335.004,470.004,335.004,445.004,445.0019,368
2026-09-304,575.004,575.004,325.004,330.004,330.0047,354
2026-09-294,640.004,680.004,445.004,545.004,545.0072,183
2026-09-284,690.004,765.004,620.004,685.004,685.0033,217
2026-09-234,410.004,745.004,365.004,685.004,685.0091,511
2026-09-224,510.004,510.004,360.004,445.004,445.0030,800
2026-09-214,350.004,550.004,220.004,510.004,510.0063,158
2026-09-184,375.004,380.004,275.004,350.004,350.0058,566
2026-09-174,440.004,440.004,330.004,385.004,385.0029,734
2026-09-164,270.004,500.004,230.004,430.004,430.0060,535
2026-09-154,490.004,490.004,180.004,270.004,270.0076,522
2026-09-144,640.004,640.004,345.004,425.004,425.0082,423
2026-09-114,750.004,755.004,590.004,660.004,660.0036,876
2026-09-104,565.004,990.004,485.004,745.004,745.00109,424
2026-09-094,550.004,655.004,545.004,595.004,595.0044,171
2026-09-084,555.004,600.004,500.004,545.004,545.0067,842
2026-09-074,840.004,840.004,520.004,555.004,555.0092,446
2026-09-044,925.004,925.004,675.004,890.004,890.0045,508
2026-09-034,925.004,965.004,680.004,895.004,895.0055,010
2026-09-025,060.005,190.004,925.004,925.004,925.0046,187
2026-09-015,120.005,180.005,000.005,060.005,060.0023,523
2026-08-315,150.005,160.004,985.005,160.005,160.0039,025
2026-08-285,300.005,360.005,140.005,150.005,150.0049,826
2026-08-275,380.005,430.005,100.005,360.005,360.0054,934
2026-08-265,020.005,500.005,020.005,340.005,340.0061,292
2026-08-254,845.005,330.004,660.005,070.005,070.00154,103
2026-08-245,550.005,570.004,705.004,835.004,835.00132,121
2026-08-215,580.005,700.005,360.005,610.005,610.0085,156
2026-08-205,400.005,740.005,400.005,630.005,630.00101,058
2026-08-195,270.005,590.005,140.005,400.005,400.00119,645
2026-08-184,920.005,460.004,920.005,280.005,280.00206,445
2026-08-144,525.004,940.004,525.004,850.004,850.0073,448
2026-08-134,585.004,650.004,435.004,570.004,570.0061,128
2026-08-124,400.004,780.004,380.004,535.004,535.00112,229
2026-08-114,370.004,475.004,340.004,380.004,380.0037,293
2026-08-104,370.004,540.004,310.004,370.004,370.0078,915
2026-08-074,385.004,405.004,300.004,400.004,400.0024,633
2026-08-064,460.004,460.004,335.004,420.004,420.0022,748
2026-08-054,300.004,435.004,280.004,410.004,410.00102,879
2026-08-044,490.004,490.004,230.004,275.004,275.0087,210
2026-08-034,210.004,450.004,200.004,420.004,420.0044,719
2026-07-314,250.004,395.003,900.004,345.004,345.00145,881
2026-07-304,290.004,365.004,110.004,205.004,205.0048,869
2026-07-294,885.004,885.004,205.004,300.004,300.0084,878
2026-07-284,755.004,990.004,500.004,885.004,885.00103,003
2026-07-274,360.005,150.004,290.004,755.004,755.00134,354
2026-07-244,300.004,425.004,200.004,360.004,360.0055,719
2026-07-234,225.004,400.004,190.004,380.004,380.0073,214
2026-07-224,800.004,900.004,230.004,260.004,260.00136,730
Page 1 of 3 · 121 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.