09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 5,080.00
-20.00 (-0.39%)
Oct 31, 2025, 1:40 PM KST
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,070.00 | 5,090.00 | 4,935.00 | 5,030.00 | 5,030.00 | -1.37% | 157,148 |
| Oct 30, 2025 | 4,885.00 | 5,180.00 | 4,815.00 | 5,100.00 | 5,100.00 | 4.08% | 535,904 |
| Oct 29, 2025 | 4,900.00 | 4,955.00 | 4,785.00 | 4,900.00 | 4,900.00 | - | 198,123 |
| Oct 28, 2025 | 5,130.00 | 5,220.00 | 4,795.00 | 4,900.00 | 4,900.00 | -4.30% | 472,816 |
| Oct 27, 2025 | 4,885.00 | 5,290.00 | 4,830.00 | 5,120.00 | 5,120.00 | 6.11% | 807,821 |
| Oct 24, 2025 | 4,775.00 | 4,835.00 | 4,700.00 | 4,825.00 | 4,825.00 | 1.05% | 123,610 |
| Oct 23, 2025 | 4,800.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,775.00 | -1.14% | 43,768 |
| Oct 22, 2025 | 4,780.00 | 4,860.00 | 4,675.00 | 4,830.00 | 4,830.00 | 1.47% | 114,849 |
| Oct 21, 2025 | 4,880.00 | 4,890.00 | 4,750.00 | 4,760.00 | 4,760.00 | -2.36% | 125,832 |
| Oct 20, 2025 | 4,805.00 | 5,020.00 | 4,785.00 | 4,875.00 | 4,875.00 | 1.46% | 238,400 |
| Oct 17, 2025 | 4,860.00 | 4,865.00 | 4,725.00 | 4,805.00 | 4,805.00 | -0.52% | 157,517 |
| Oct 16, 2025 | 4,830.00 | 4,875.00 | 4,690.00 | 4,830.00 | 4,830.00 | 0.10% | 217,061 |
| Oct 15, 2025 | 4,950.00 | 4,955.00 | 4,820.00 | 4,825.00 | 4,825.00 | -1.73% | 244,114 |
| Oct 14, 2025 | 4,780.00 | 4,970.00 | 4,740.00 | 4,910.00 | 4,910.00 | 2.72% | 393,888 |
| Oct 13, 2025 | 4,715.00 | 4,880.00 | 4,700.00 | 4,780.00 | 4,780.00 | -1.44% | 233,178 |
| Oct 10, 2025 | 4,640.00 | 4,870.00 | 4,640.00 | 4,850.00 | 4,850.00 | 4.75% | 508,554 |
| Oct 2, 2025 | 4,595.00 | 4,665.00 | 4,535.00 | 4,630.00 | 4,630.00 | 0.76% | 272,816 |
| Oct 1, 2025 | 4,695.00 | 4,845.00 | 4,555.00 | 4,595.00 | 4,595.00 | -1.39% | 627,634 |
| Sep 30, 2025 | 4,790.00 | 5,080.00 | 4,650.00 | 4,660.00 | 4,660.00 | -2.51% | 2,189,219 |
| Sep 29, 2025 | 4,695.00 | 5,000.00 | 4,535.00 | 4,780.00 | 4,780.00 | 0.31% | 2,881,292 |
| Sep 26, 2025 | 4,455.00 | 5,330.00 | 4,455.00 | 4,765.00 | 4,765.00 | 8.54% | 16,223,737 |
| Sep 25, 2025 | 4,350.00 | 4,575.00 | 4,310.00 | 4,390.00 | 4,390.00 | 0.92% | 521,012 |
| Sep 24, 2025 | 4,390.00 | 4,390.00 | 4,310.00 | 4,350.00 | 4,350.00 | -0.80% | 47,412 |
| Sep 23, 2025 | 4,305.00 | 4,385.00 | 4,305.00 | 4,385.00 | 4,385.00 | 0.46% | 77,368 |
| Sep 22, 2025 | 4,355.00 | 4,380.00 | 4,265.00 | 4,365.00 | 4,365.00 | 0.23% | 76,528 |
| Sep 19, 2025 | 4,320.00 | 4,380.00 | 4,285.00 | 4,355.00 | 4,355.00 | 0.81% | 43,873 |
| Sep 18, 2025 | 4,355.00 | 4,395.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.46% | 62,686 |
| Sep 17, 2025 | 4,365.00 | 4,440.00 | 4,315.00 | 4,340.00 | 4,340.00 | -0.57% | 87,556 |
| Sep 16, 2025 | 4,335.00 | 4,370.00 | 4,295.00 | 4,365.00 | 4,365.00 | - | 63,723 |
| Sep 15, 2025 | 4,350.00 | 4,380.00 | 4,325.00 | 4,365.00 | 4,365.00 | 0.34% | 34,523 |
| Sep 12, 2025 | 4,315.00 | 4,360.00 | 4,295.00 | 4,350.00 | 4,350.00 | 0.81% | 59,373 |
| Sep 11, 2025 | 4,315.00 | 4,340.00 | 4,295.00 | 4,315.00 | 4,315.00 | 0.12% | 24,918 |
| Sep 10, 2025 | 4,270.00 | 4,320.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.94% | 53,117 |
| Sep 9, 2025 | 4,255.00 | 4,295.00 | 4,225.00 | 4,270.00 | 4,270.00 | 0.23% | 31,272 |
| Sep 8, 2025 | 4,325.00 | 4,325.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.27% | 24,876 |
| Sep 5, 2025 | 4,330.00 | 4,340.00 | 4,295.00 | 4,315.00 | 4,315.00 | -0.35% | 40,908 |
| Sep 4, 2025 | 4,295.00 | 4,350.00 | 4,280.00 | 4,330.00 | 4,330.00 | 0.81% | 31,843 |
| Sep 3, 2025 | 4,270.00 | 4,300.00 | 4,220.00 | 4,295.00 | 4,295.00 | 0.70% | 19,734 |
| Sep 2, 2025 | 4,205.00 | 4,265.00 | 4,170.00 | 4,265.00 | 4,265.00 | 1.43% | 25,194 |
| Sep 1, 2025 | 4,220.00 | 4,295.00 | 4,200.00 | 4,205.00 | 4,205.00 | -1.29% | 39,145 |
| Aug 29, 2025 | 4,250.00 | 4,335.00 | 4,250.00 | 4,260.00 | 4,260.00 | - | 47,708 |
| Aug 28, 2025 | 4,225.00 | 4,335.00 | 4,225.00 | 4,260.00 | 4,260.00 | 0.24% | 20,961 |
| Aug 27, 2025 | 4,335.00 | 4,335.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.93% | 29,048 |
| Aug 26, 2025 | 4,195.00 | 4,315.00 | 4,195.00 | 4,290.00 | 4,290.00 | 2.26% | 55,862 |
| Aug 25, 2025 | 4,145.00 | 4,205.00 | 4,145.00 | 4,195.00 | 4,195.00 | 1.21% | 26,390 |
| Aug 22, 2025 | 4,125.00 | 4,195.00 | 4,100.00 | 4,145.00 | 4,145.00 | 0.85% | 27,064 |
| Aug 21, 2025 | 4,105.00 | 4,190.00 | 4,105.00 | 4,110.00 | 4,110.00 | 0.12% | 26,410 |
| Aug 20, 2025 | 4,125.00 | 4,175.00 | 4,070.00 | 4,105.00 | 4,105.00 | -2.03% | 60,256 |
| Aug 19, 2025 | 4,120.00 | 4,265.00 | 4,105.00 | 4,190.00 | 4,190.00 | - | 47,926 |
| Aug 18, 2025 | 4,260.00 | 4,295.00 | 4,165.00 | 4,190.00 | 4,190.00 | -1.06% | 34,756 |