09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 5,850.00
-420.00 (-6.70%)
Jan 30, 2026, 1:30 PM KST
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6,230.00 | 6,500.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.48% | 280,212 |
| Jan 28, 2026 | 6,200.00 | 6,440.00 | 6,030.00 | 6,240.00 | 6,240.00 | 1.30% | 398,201 |
| Jan 27, 2026 | 6,000.00 | 6,190.00 | 5,910.00 | 6,160.00 | 6,160.00 | 2.84% | 265,054 |
| Jan 26, 2026 | 5,800.00 | 6,170.00 | 5,740.00 | 5,990.00 | 5,990.00 | 3.28% | 337,325 |
| Jan 23, 2026 | 5,690.00 | 5,820.00 | 5,550.00 | 5,800.00 | 5,800.00 | 1.05% | 194,368 |
| Jan 22, 2026 | 5,570.00 | 5,950.00 | 5,570.00 | 5,740.00 | 5,740.00 | 3.24% | 396,534 |
| Jan 21, 2026 | 5,450.00 | 5,690.00 | 5,450.00 | 5,560.00 | 5,560.00 | 0.54% | 160,602 |
| Jan 20, 2026 | 5,350.00 | 5,810.00 | 5,350.00 | 5,530.00 | 5,530.00 | 2.41% | 128,265 |
| Jan 19, 2026 | 5,610.00 | 5,610.00 | 5,290.00 | 5,400.00 | 5,400.00 | -3.57% | 261,342 |
| Jan 16, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,600.00 | -3.78% | 209,100 |
| Jan 15, 2026 | 5,920.00 | 5,980.00 | 5,630.00 | 5,820.00 | 5,820.00 | -2.68% | 365,664 |
| Jan 14, 2026 | 5,480.00 | 6,250.00 | 5,470.00 | 5,980.00 | 5,980.00 | 7.94% | 687,259 |
| Jan 13, 2026 | 5,600.00 | 5,610.00 | 5,300.00 | 5,540.00 | 5,540.00 | -1.95% | 240,324 |
| Jan 12, 2026 | 5,700.00 | 5,760.00 | 5,420.00 | 5,650.00 | 5,650.00 | -0.53% | 280,536 |
| Jan 9, 2026 | 5,450.00 | 5,730.00 | 5,430.00 | 5,680.00 | 5,680.00 | 5.97% | 156,479 |
| Jan 8, 2026 | 5,360.00 | 5,500.00 | 5,210.00 | 5,360.00 | 5,360.00 | 0.56% | 121,883 |
| Jan 7, 2026 | 5,470.00 | 5,530.00 | 5,240.00 | 5,330.00 | 5,330.00 | -4.14% | 190,418 |
| Jan 6, 2026 | 5,650.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,560.00 | -1.59% | 188,918 |
| Jan 5, 2026 | 5,690.00 | 5,810.00 | 5,460.00 | 5,650.00 | 5,650.00 | -0.53% | 286,553 |
| Jan 2, 2026 | 5,290.00 | 6,090.00 | 5,270.00 | 5,680.00 | 5,680.00 | 8.19% | 855,584 |
| Dec 30, 2025 | 5,270.00 | 5,330.00 | 5,090.00 | 5,250.00 | 5,250.00 | 0.38% | 139,717 |
| Dec 29, 2025 | 5,410.00 | 5,460.00 | 5,100.00 | 5,230.00 | 5,230.00 | -2.06% | 179,068 |
| Dec 26, 2025 | 6,050.00 | 6,090.00 | 5,060.00 | 5,340.00 | 5,340.00 | -11.74% | 824,818 |
| Dec 24, 2025 | 6,190.00 | 6,200.00 | 5,870.00 | 6,050.00 | 6,050.00 | -2.26% | 211,733 |
| Dec 23, 2025 | 6,250.00 | 6,360.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.64% | 102,933 |
| Dec 22, 2025 | 6,300.00 | 6,450.00 | 6,070.00 | 6,230.00 | 6,230.00 | 0.32% | 148,918 |
| Dec 19, 2025 | 6,300.00 | 6,340.00 | 5,920.00 | 6,210.00 | 6,210.00 | -2.20% | 401,727 |
| Dec 18, 2025 | 6,210.00 | 6,500.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.44% | 143,174 |
| Dec 17, 2025 | 6,160.00 | 6,640.00 | 6,140.00 | 6,260.00 | 6,260.00 | 1.62% | 277,504 |
| Dec 16, 2025 | 6,240.00 | 6,400.00 | 6,120.00 | 6,160.00 | 6,160.00 | -1.44% | 163,485 |
| Dec 15, 2025 | 6,300.00 | 6,460.00 | 5,960.00 | 6,250.00 | 6,250.00 | -0.48% | 266,576 |
| Dec 12, 2025 | 6,100.00 | 6,370.00 | 6,060.00 | 6,280.00 | 6,280.00 | 2.95% | 408,534 |
| Dec 11, 2025 | 5,640.00 | 6,280.00 | 5,640.00 | 6,100.00 | 6,100.00 | 8.16% | 966,301 |
| Dec 10, 2025 | 5,730.00 | 5,800.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 120,399 |
| Dec 9, 2025 | 5,690.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 77,144 |
| Dec 8, 2025 | 5,570.00 | 5,750.00 | 5,470.00 | 5,650.00 | 5,650.00 | 1.62% | 146,242 |
| Dec 5, 2025 | 5,510.00 | 5,590.00 | 5,350.00 | 5,560.00 | 5,560.00 | 0.91% | 77,790 |
| Dec 4, 2025 | 5,630.00 | 5,630.00 | 5,440.00 | 5,510.00 | 5,510.00 | -2.13% | 121,106 |
| Dec 3, 2025 | 5,620.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,630.00 | 1.26% | 102,394 |
| Dec 2, 2025 | 5,490.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.46% | 92,534 |
| Dec 1, 2025 | 5,470.00 | 5,670.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.11% | 173,332 |
| Nov 28, 2025 | 5,180.00 | 5,430.00 | 5,180.00 | 5,420.00 | 5,420.00 | 4.84% | 171,740 |
| Nov 27, 2025 | 5,130.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | -0.19% | 103,649 |
| Nov 26, 2025 | 5,200.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.97% | 108,891 |
| Nov 25, 2025 | 5,500.00 | 5,660.00 | 5,090.00 | 5,130.00 | 5,130.00 | -5.87% | 338,216 |
| Nov 24, 2025 | 5,670.00 | 5,720.00 | 5,450.00 | 5,450.00 | 5,450.00 | -4.39% | 196,214 |
| Nov 21, 2025 | 5,450.00 | 5,890.00 | 5,400.00 | 5,700.00 | 5,700.00 | 2.52% | 413,073 |
| Nov 20, 2025 | 5,610.00 | 5,760.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.59% | 216,673 |
| Nov 19, 2025 | 5,340.00 | 5,950.00 | 5,340.00 | 5,650.00 | 5,650.00 | 3.67% | 801,570 |
| Nov 18, 2025 | 5,510.00 | 5,720.00 | 5,390.00 | 5,450.00 | 5,450.00 | -1.27% | 190,338 |