09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea
· Delayed Price · Currency is KRW 5,480.00
0.00 (0.00%)
At close: Mar 9, 2026
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 17, 2025 | 5,310.00 | 5,580.00 | 5,220.00 | 5,520.00 | 5,520.00 | 2.99% | 221,550 |
| Nov 14, 2025 | 5,370.00 | 5,640.00 | 5,280.00 | 5,360.00 | 5,360.00 | -1.47% | 313,984 |
| Nov 13, 2025 | 5,680.00 | 5,920.00 | 5,370.00 | 5,440.00 | 5,440.00 | -4.90% | 491,784 |
| Nov 12, 2025 | 5,900.00 | 6,000.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.55% | 438,660 |
| Nov 11, 2025 | 5,920.00 | 6,060.00 | 5,700.00 | 5,810.00 | 5,810.00 | -2.19% | 1,152,611 |
| Nov 10, 2025 | 5,280.00 | 6,460.00 | 5,270.00 | 5,940.00 | 5,940.00 | 14.45% | 5,499,339 |
| Nov 7, 2025 | 5,000.00 | 5,190.00 | 4,970.00 | 5,190.00 | 5,190.00 | 1.37% | 143,113 |
| Nov 6, 2025 | 5,210.00 | 5,230.00 | 5,010.00 | 5,120.00 | 5,120.00 | -1.54% | 182,089 |
| Nov 5, 2025 | 5,170.00 | 5,230.00 | 5,010.00 | 5,200.00 | 5,200.00 | 0.58% | 235,378 |
| Nov 4, 2025 | 4,980.00 | 5,240.00 | 4,940.00 | 5,170.00 | 5,170.00 | 2.58% | 397,239 |
| Nov 3, 2025 | 4,910.00 | 5,130.00 | 4,890.00 | 5,040.00 | 5,040.00 | 3.17% | 235,221 |
| Oct 31, 2025 | 5,070.00 | 5,090.00 | 4,865.00 | 4,885.00 | 4,885.00 | -4.22% | 243,782 |
| Oct 30, 2025 | 4,885.00 | 5,180.00 | 4,815.00 | 5,100.00 | 5,100.00 | 4.08% | 532,243 |
| 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% | 465,345 |
| 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% | 117,840 |
| Oct 23, 2025 | 4,800.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,775.00 | -1.14% | 42,495 |
| Oct 22, 2025 | 4,780.00 | 4,860.00 | 4,675.00 | 4,830.00 | 4,830.00 | 1.47% | 113,081 |
| Oct 21, 2025 | 4,880.00 | 4,890.00 | 4,750.00 | 4,760.00 | 4,760.00 | -2.36% | 125,600 |
| 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% | 389,221 |
| 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% | 500,556 |