09WOMEN Co., Ltd. (KOSDAQ:366030)
South Korea
· Delayed Price · Currency is KRW 5,560.00
+50.00 (0.91%)
At close: Dec 5, 2025
09WOMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 622,123 |
| Sep 30, 2025 | 4,790.00 | 5,080.00 | 4,650.00 | 4,660.00 | 4,660.00 | -2.51% | 2,179,567 |
| 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% | 16,212,180 |
| 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 |