09women Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4,255.00	4,255.00	4,055.00	4,170.00	4,170.00	26,642
2026-10-22	4,255.00	4,295.00	4,125.00	4,295.00	4,295.00	20,398
2026-10-21	4,115.00	4,370.00	4,000.00	4,300.00	4,300.00	94,820
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.