09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 4,260.00
+30.00 (0.71%)
Aug 14, 2025, 2:39 PM KST
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,205.00 | 4,285.00 | 4,200.00 | 4,235.00 | 4,235.00 | 0.12% | 64,244 |
| Aug 13, 2025 | 4,230.00 | 4,270.00 | 4,175.00 | 4,230.00 | 4,230.00 | -0.12% | 110,323 |
| Aug 12, 2025 | 4,135.00 | 4,665.00 | 4,135.00 | 4,235.00 | 4,235.00 | 1.68% | 1,014,241 |
| Aug 11, 2025 | 4,190.00 | 4,210.00 | 4,115.00 | 4,165.00 | 4,165.00 | -0.60% | 27,203 |
| Aug 8, 2025 | 4,190.00 | 4,245.00 | 4,170.00 | 4,190.00 | 4,190.00 | - | 26,411 |
| Aug 7, 2025 | 4,215.00 | 4,260.00 | 4,175.00 | 4,190.00 | 4,190.00 | -0.59% | 19,153 |
| Aug 6, 2025 | 4,100.00 | 4,265.00 | 4,060.00 | 4,215.00 | 4,215.00 | 2.06% | 53,338 |
| Aug 5, 2025 | 4,050.00 | 4,170.00 | 4,050.00 | 4,130.00 | 4,130.00 | 1.10% | 20,812 |
| Aug 4, 2025 | 4,060.00 | 4,170.00 | 4,015.00 | 4,085.00 | 4,085.00 | 0.62% | 25,124 |
| Aug 1, 2025 | 4,180.00 | 4,275.00 | 3,940.00 | 4,060.00 | 4,060.00 | -5.14% | 93,156 |
| Jul 31, 2025 | 4,165.00 | 4,340.00 | 4,165.00 | 4,280.00 | 4,280.00 | 2.76% | 82,911 |
| Jul 30, 2025 | 4,185.00 | 4,225.00 | 4,150.00 | 4,165.00 | 4,165.00 | -0.48% | 52,351 |
| Jul 29, 2025 | 4,245.00 | 4,260.00 | 4,145.00 | 4,185.00 | 4,185.00 | -1.30% | 43,661 |
| Jul 28, 2025 | 4,345.00 | 4,385.00 | 4,155.00 | 4,240.00 | 4,240.00 | -2.42% | 124,004 |
| Jul 25, 2025 | 4,310.00 | 4,390.00 | 4,310.00 | 4,345.00 | 4,345.00 | -0.23% | 41,581 |
| Jul 24, 2025 | 4,410.00 | 4,450.00 | 4,325.00 | 4,355.00 | 4,355.00 | -1.47% | 87,006 |
| Jul 23, 2025 | 4,385.00 | 4,455.00 | 4,370.00 | 4,420.00 | 4,420.00 | - | 55,572 |
| Jul 22, 2025 | 4,460.00 | 4,505.00 | 4,415.00 | 4,420.00 | 4,420.00 | -0.34% | 106,053 |
| Jul 21, 2025 | 4,420.00 | 4,480.00 | 4,410.00 | 4,435.00 | 4,435.00 | - | 40,714 |
| Jul 18, 2025 | 4,485.00 | 4,520.00 | 4,415.00 | 4,435.00 | 4,435.00 | -1.88% | 104,445 |
| Jul 17, 2025 | 4,525.00 | 4,540.00 | 4,460.00 | 4,520.00 | 4,520.00 | -0.22% | 93,529 |
| Jul 16, 2025 | 4,555.00 | 4,770.00 | 4,515.00 | 4,530.00 | 4,530.00 | -0.98% | 487,390 |
| Jul 15, 2025 | 4,520.00 | 4,615.00 | 4,455.00 | 4,575.00 | 4,575.00 | 0.55% | 157,058 |
| Jul 14, 2025 | 4,400.00 | 4,680.00 | 4,400.00 | 4,550.00 | 4,550.00 | 3.53% | 497,446 |
| Jul 11, 2025 | 4,470.00 | 4,470.00 | 4,370.00 | 4,395.00 | 4,395.00 | -0.90% | 112,558 |
| Jul 10, 2025 | 4,450.00 | 4,460.00 | 4,380.00 | 4,435.00 | 4,435.00 | -0.56% | 80,947 |
| Jul 9, 2025 | 4,420.00 | 4,460.00 | 4,375.00 | 4,460.00 | 4,460.00 | 0.90% | 97,961 |
| Jul 8, 2025 | 4,375.00 | 4,420.00 | 4,335.00 | 4,420.00 | 4,420.00 | 1.03% | 49,511 |
| Jul 7, 2025 | 4,310.00 | 4,380.00 | 4,280.00 | 4,375.00 | 4,375.00 | 1.51% | 55,438 |
| Jul 4, 2025 | 4,485.00 | 4,490.00 | 4,285.00 | 4,310.00 | 4,310.00 | -2.49% | 152,248 |
| Jul 3, 2025 | 4,425.00 | 4,445.00 | 4,385.00 | 4,420.00 | 4,420.00 | - | 123,631 |
| Jul 2, 2025 | 4,455.00 | 4,455.00 | 4,330.00 | 4,420.00 | 4,420.00 | - | 119,148 |
| Jul 1, 2025 | 4,360.00 | 4,440.00 | 4,340.00 | 4,420.00 | 4,420.00 | 1.61% | 87,106 |
| Jun 30, 2025 | 4,245.00 | 4,400.00 | 4,245.00 | 4,350.00 | 4,350.00 | 1.99% | 122,267 |
| Jun 27, 2025 | 4,280.00 | 4,400.00 | 4,250.00 | 4,265.00 | 4,265.00 | -0.93% | 58,321 |
| Jun 26, 2025 | 4,405.00 | 4,405.00 | 4,250.00 | 4,305.00 | 4,305.00 | -2.27% | 124,136 |
| Jun 25, 2025 | 4,415.00 | 4,445.00 | 4,350.00 | 4,405.00 | 4,405.00 | -0.23% | 134,342 |
| Jun 24, 2025 | 4,450.00 | 4,465.00 | 4,365.00 | 4,415.00 | 4,415.00 | 0.11% | 166,322 |
| Jun 23, 2025 | 4,480.00 | 4,480.00 | 4,310.00 | 4,410.00 | 4,410.00 | -1.67% | 378,971 |
| Jun 20, 2025 | 4,085.00 | 4,960.00 | 4,050.00 | 4,485.00 | 4,485.00 | 9.79% | 5,513,096 |
| Jun 19, 2025 | 4,080.00 | 4,105.00 | 4,005.00 | 4,085.00 | 4,085.00 | 0.86% | 33,966 |
| Jun 18, 2025 | 3,995.00 | 4,090.00 | 3,970.00 | 4,050.00 | 4,050.00 | 1.38% | 50,911 |
| Jun 17, 2025 | 4,045.00 | 4,060.00 | 3,955.00 | 3,995.00 | 3,995.00 | -1.11% | 43,663 |
| Jun 16, 2025 | 4,020.00 | 4,140.00 | 3,955.00 | 4,040.00 | 4,040.00 | 0.50% | 39,336 |
| Jun 13, 2025 | 4,115.00 | 4,170.00 | 3,980.00 | 4,020.00 | 4,020.00 | -2.55% | 79,229 |
| Jun 12, 2025 | 4,165.00 | 4,175.00 | 4,105.00 | 4,125.00 | 4,125.00 | -0.96% | 59,926 |
| Jun 11, 2025 | 4,165.00 | 4,200.00 | 4,125.00 | 4,165.00 | 4,165.00 | -0.24% | 76,445 |
| Jun 10, 2025 | 4,065.00 | 4,200.00 | 4,060.00 | 4,175.00 | 4,175.00 | 1.09% | 56,609 |
| Jun 9, 2025 | 4,090.00 | 4,180.00 | 4,090.00 | 4,130.00 | 4,130.00 | -1.08% | 77,254 |
| Jun 5, 2025 | 4,155.00 | 4,210.00 | 4,140.00 | 4,175.00 | 4,175.00 | -0.12% | 31,521 |