09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea · Delayed Price · Currency is KRW 5,360.00
+120.00 (2.29%)
Jun 4, 2026, 11:54 AM KST
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,550.00 | 5,650.00 | 5,050.00 | 5,240.00 | 5,240.00 | -4.03% | 149,130 |
| Jun 1, 2026 | 5,980.00 | 5,990.00 | 5,170.00 | 5,460.00 | 5,460.00 | -2.67% | 229,134 |
| May 29, 2026 | 5,300.00 | 5,680.00 | 5,010.00 | 5,610.00 | 5,610.00 | 5.65% | 183,038 |
| May 28, 2026 | 5,350.00 | 5,550.00 | 5,070.00 | 5,310.00 | 5,310.00 | -0.75% | 81,312 |
| May 27, 2026 | 5,600.00 | 5,610.00 | 5,210.00 | 5,350.00 | 5,350.00 | -4.46% | 92,526 |
| May 26, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.75% | 96,650 |
| May 22, 2026 | 5,600.00 | 5,830.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.79% | 69,995 |
| May 21, 2026 | 5,600.00 | 5,810.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 104,426 |
| May 20, 2026 | 6,020.00 | 6,020.00 | 5,330.00 | 5,600.00 | 5,600.00 | -7.59% | 217,284 |
| May 19, 2026 | 6,010.00 | 6,220.00 | 5,840.00 | 6,060.00 | 6,060.00 | 1.00% | 213,350 |
| May 18, 2026 | 6,300.00 | 6,350.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.76% | 169,512 |
| May 15, 2026 | 6,420.00 | 6,440.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.10% | 113,617 |
| May 14, 2026 | 6,010.00 | 6,390.00 | 5,950.00 | 6,370.00 | 6,370.00 | 6.17% | 164,059 |
| May 13, 2026 | 6,330.00 | 6,330.00 | 5,980.00 | 6,000.00 | 6,000.00 | -6.54% | 166,894 |
| May 12, 2026 | 6,640.00 | 6,760.00 | 6,140.00 | 6,420.00 | 6,420.00 | -3.31% | 401,329 |
| May 11, 2026 | 6,640.00 | 6,920.00 | 6,510.00 | 6,640.00 | 6,640.00 | 0.61% | 256,210 |
| May 8, 2026 | 6,700.00 | 6,700.00 | 6,420.00 | 6,600.00 | 6,600.00 | -0.15% | 137,987 |
| May 7, 2026 | 6,750.00 | 6,750.00 | 6,380.00 | 6,610.00 | 6,610.00 | -2.07% | 182,490 |
| May 6, 2026 | 6,830.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | -1.17% | 168,759 |
| May 4, 2026 | 6,760.00 | 7,000.00 | 6,400.00 | 6,830.00 | 6,830.00 | 1.19% | 573,731 |
| Apr 30, 2026 | 6,380.00 | 6,910.00 | 6,380.00 | 6,750.00 | 6,750.00 | 5.80% | 462,668 |
| Apr 29, 2026 | 6,370.00 | 6,550.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.16% | 138,989 |
| Apr 28, 2026 | 6,500.00 | 6,670.00 | 6,240.00 | 6,370.00 | 6,370.00 | -2.30% | 196,844 |
| Apr 27, 2026 | 6,190.00 | 6,630.00 | 6,190.00 | 6,520.00 | 6,520.00 | 5.50% | 468,237 |
| Apr 24, 2026 | 5,730.00 | 6,340.00 | 5,720.00 | 6,180.00 | 6,180.00 | 8.04% | 487,060 |
| Apr 23, 2026 | 5,720.00 | 5,910.00 | 5,640.00 | 5,720.00 | 5,720.00 | - | 157,970 |
| Apr 22, 2026 | 5,600.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.78% | 60,192 |
| Apr 21, 2026 | 5,800.00 | 5,880.00 | 5,570.00 | 5,620.00 | 5,620.00 | -3.44% | 83,866 |
| Apr 20, 2026 | 5,840.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.52% | 47,892 |
| Apr 17, 2026 | 5,920.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,910.00 | - | 56,349 |
| Apr 16, 2026 | 5,830.00 | 6,090.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1.37% | 237,504 |
| Apr 15, 2026 | 5,970.00 | 5,970.00 | 5,680.00 | 5,830.00 | 5,830.00 | -2.02% | 186,060 |
| Apr 14, 2026 | 5,630.00 | 6,050.00 | 5,570.00 | 5,950.00 | 5,950.00 | 5.68% | 214,093 |
| Apr 13, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2.93% | 61,096 |
| Apr 10, 2026 | 5,390.00 | 5,570.00 | 5,310.00 | 5,470.00 | 5,470.00 | 3.21% | 76,263 |
| Apr 9, 2026 | 5,550.00 | 5,550.00 | 5,270.00 | 5,300.00 | 5,300.00 | -4.50% | 71,859 |
| Apr 8, 2026 | 5,300.00 | 5,590.00 | 5,200.00 | 5,550.00 | 5,550.00 | 6.94% | 141,167 |
| Apr 7, 2026 | 5,120.00 | 5,290.00 | 5,050.00 | 5,190.00 | 5,190.00 | -1.52% | 77,834 |
| Apr 6, 2026 | 5,260.00 | 5,280.00 | 5,090.00 | 5,270.00 | 5,270.00 | 1.35% | 33,835 |
| 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% | 76,412 |
| Apr 1, 2026 | 5,230.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2.13% | 69,854 |
| Mar 31, 2026 | 5,190.00 | 5,680.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.78% | 162,060 |
| 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 | - | 67,349 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.70% | 65,351 |
| Mar 25, 2026 | 5,480.00 | 5,480.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.94% | 77,046 |
| Mar 24, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.93% | 72,035 |
| Mar 23, 2026 | 5,760.00 | 5,760.00 | 5,370.00 | 5,390.00 | 5,390.00 | -6.42% | 140,033 |
| Mar 20, 2026 | 5,760.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.41% | 92,566 |