09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 5,200.00
+100.00 (1.96%)
Apr 3, 2026, 3:30 PM KST
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,120.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.96% | 31,922 |
| Apr 2, 2026 | 5,290.00 | 5,390.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.41% | 75,540 |
| Apr 1, 2026 | 5,230.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2.13% | 69,853 |
| Mar 31, 2026 | 5,190.00 | 5,680.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.78% | 162,025 |
| Mar 30, 2026 | 5,100.00 | 5,160.00 | 4,980.00 | 5,130.00 | 5,130.00 | -1.35% | 60,408 |
| Mar 27, 2026 | 5,200.00 | 5,260.00 | 5,030.00 | 5,200.00 | 5,200.00 | - | 67,339 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.70% | 65,216 |
| Mar 25, 2026 | 5,480.00 | 5,480.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.94% | 76,958 |
| Mar 24, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.93% | 71,813 |
| Mar 23, 2026 | 5,760.00 | 5,760.00 | 5,370.00 | 5,390.00 | 5,390.00 | -6.42% | 139,916 |
| Mar 20, 2026 | 5,760.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.41% | 92,523 |
| Mar 19, 2026 | 5,550.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,680.00 | 0.89% | 83,774 |
| Mar 18, 2026 | 5,700.00 | 5,800.00 | 5,510.00 | 5,630.00 | 5,630.00 | - | 176,947 |
| Mar 17, 2026 | 5,770.00 | 5,880.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.40% | 144,573 |
| Mar 16, 2026 | 6,400.00 | 6,400.00 | 5,600.00 | 5,710.00 | 5,710.00 | -12.15% | 804,683 |
| Mar 13, 2026 | 6,170.00 | 6,600.00 | 6,120.00 | 6,500.00 | 6,500.00 | 5.52% | 732,731 |
| Mar 12, 2026 | 5,680.00 | 6,220.00 | 5,480.00 | 6,160.00 | 6,160.00 | 8.07% | 488,965 |
| Mar 11, 2026 | 5,730.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,700.00 | -0.52% | 215,900 |
| Mar 10, 2026 | 5,570.00 | 5,730.00 | 5,490.00 | 5,730.00 | 5,730.00 | 4.56% | 188,177 |
| Mar 9, 2026 | 5,470.00 | 5,570.00 | 5,230.00 | 5,480.00 | 5,480.00 | - | 205,001 |
| Mar 6, 2026 | 5,300.00 | 5,490.00 | 5,150.00 | 5,480.00 | 5,480.00 | 4.98% | 197,811 |
| Mar 5, 2026 | 4,820.00 | 5,240.00 | 4,820.00 | 5,220.00 | 5,220.00 | 11.54% | 156,041 |
| Mar 4, 2026 | 5,050.00 | 5,050.00 | 4,605.00 | 4,680.00 | 4,680.00 | -9.13% | 361,843 |
| Mar 3, 2026 | 5,460.00 | 5,600.00 | 5,080.00 | 5,150.00 | 5,150.00 | -8.53% | 358,456 |
| Feb 27, 2026 | 5,690.00 | 5,690.00 | 5,380.00 | 5,630.00 | 5,630.00 | -0.35% | 346,562 |
| Feb 26, 2026 | 5,880.00 | 5,910.00 | 5,620.00 | 5,650.00 | 5,650.00 | -2.59% | 429,649 |
| Feb 25, 2026 | 6,550.00 | 6,550.00 | 5,510.00 | 5,800.00 | 5,800.00 | -13.04% | 1,857,236 |
| Feb 24, 2026 | 6,460.00 | 6,700.00 | 6,420.00 | 6,670.00 | 6,670.00 | 3.25% | 335,614 |
| Feb 23, 2026 | 6,360.00 | 6,660.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.73% | 354,365 |
| Feb 20, 2026 | 6,340.00 | 6,650.00 | 6,150.00 | 6,350.00 | 6,350.00 | 0.95% | 483,719 |
| Feb 19, 2026 | 6,040.00 | 6,390.00 | 5,960.00 | 6,290.00 | 6,290.00 | 4.83% | 850,485 |
| Feb 13, 2026 | 6,150.00 | 7,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | -2.12% | 5,511,595 |
| Feb 12, 2026 | 5,920.00 | 6,290.00 | 5,700.00 | 6,130.00 | 6,130.00 | 3.55% | 389,077 |
| Feb 11, 2026 | 5,930.00 | 6,130.00 | 5,690.00 | 5,920.00 | 5,920.00 | 0.68% | 249,971 |
| Feb 10, 2026 | 5,700.00 | 5,980.00 | 5,490.00 | 5,880.00 | 5,880.00 | 0.51% | 247,280 |
| Feb 9, 2026 | 5,900.00 | 6,030.00 | 5,620.00 | 5,850.00 | 5,850.00 | -0.85% | 282,396 |
| Feb 6, 2026 | 6,100.00 | 6,120.00 | 5,730.00 | 5,900.00 | 5,900.00 | -3.28% | 173,528 |
| Feb 5, 2026 | 6,350.00 | 6,360.00 | 5,740.00 | 6,100.00 | 6,100.00 | -3.48% | 231,978 |
| Feb 4, 2026 | 6,190.00 | 6,340.00 | 6,000.00 | 6,320.00 | 6,320.00 | 1.94% | 219,366 |
| Feb 3, 2026 | 5,750.00 | 6,240.00 | 5,740.00 | 6,200.00 | 6,200.00 | 8.01% | 356,618 |
| Feb 2, 2026 | 5,950.00 | 5,950.00 | 5,400.00 | 5,740.00 | 5,740.00 | - | 215,074 |
| Jan 30, 2026 | 6,270.00 | 6,480.00 | 5,600.00 | 5,740.00 | 5,740.00 | -8.45% | 1,062,355 |
| 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 |