Stock listing
KRX:366030 09women Co., Ltd. (나인앤컴퍼니) 주가
Follow 09women Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:366030
₩4,150.00 KRW -50.00 (-1.2%)
Close on Nov 2, 2026
- Day range
- ₩4,060.00 – ₩4,195.00 KRWNov 2, 2026
- Volume
- 16,794 sharesNov 2, 2026
- Market cap
- ₩94.01B KRWAt the close on Nov 2, 2026 · price × 22.65M shares outstanding
- 52-week range
- ₩3,900.00 – ₩7,100.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩285.5M KRWMedian day 49,826 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:366030 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,150.00 | -50.00 | -1.2% | ₩4,110.00 | ₩4,195.00 | ₩4,060.00 | 16,794 | |
| ₩4,200.00 | +65.00 | +1.6% | ₩4,135.00 | ₩4,205.00 | ₩4,030.00 | 47,837 | |
| ₩4,135.00 | -15.00 | -0.4% | ₩4,100.00 | ₩4,170.00 | ₩4,025.00 | 13,747 | |
| ₩4,150.00 | +90.00 | +2.2% | ₩4,085.00 | ₩4,150.00 | ₩4,045.00 | 29,163 | |
| ₩4,060.00 | +60.00 | +1.5% | ₩4,000.00 | ₩4,060.00 | ₩3,950.00 | 39,289 | |
| ₩4,000.00 | -170.00 | -4.1% | ₩4,100.00 | ₩4,170.00 | ₩3,910.00 | 94,658 | |
| ₩4,170.00 | -125.00 | -2.9% | ₩4,255.00 | ₩4,255.00 | ₩4,055.00 | 26,642 | |
| ₩4,295.00 | -5.00 | -0.1% | ₩4,255.00 | ₩4,295.00 | ₩4,125.00 | 20,398 | |
| ₩4,300.00 | +180.00 | +4.4% | ₩4,115.00 | ₩4,370.00 | ₩4,000.00 | 94,820 | |
| ₩4,120.00 | -165.00 | -3.9% | ₩4,285.00 | ₩4,300.00 | ₩4,075.00 | 33,266 | |
| ₩4,285.00 | 0.00 | 0.0% | ₩4,130.00 | ₩4,290.00 | ₩4,110.00 | 38,742 | |
| ₩4,285.00 | -100.00 | -2.3% | ₩4,310.00 | ₩4,390.00 | ₩4,225.00 | 48,607 | |
| ₩4,385.00 | -90.00 | -2.0% | ₩4,375.00 | ₩4,470.00 | ₩4,200.00 | 61,674 | |
| ₩4,475.00 | +110.00 | +2.5% | ₩4,300.00 | ₩4,550.00 | ₩4,300.00 | 45,522 | |
| ₩4,365.00 | -65.00 | -1.5% | ₩4,430.00 | ₩4,430.00 | ₩4,175.00 | 57,899 | |
| ₩4,430.00 | -45.00 | -1.0% | ₩4,495.00 | ₩4,570.00 | ₩4,325.00 | 21,784 | |
| ₩4,475.00 | -130.00 | -2.8% | ₩4,580.00 | ₩4,645.00 | ₩4,450.00 | 28,200 | |
| ₩4,605.00 | -20.00 | -0.4% | ₩4,625.00 | ₩4,660.00 | ₩4,535.00 | 21,564 | |
| ₩4,625.00 | +290.00 | +6.7% | ₩4,460.00 | ₩4,750.00 | ₩4,400.00 | 116,233 | |
| ₩4,335.00 | -110.00 | -2.5% | ₩4,500.00 | ₩4,500.00 | ₩4,315.00 | 29,076 | |
| ₩4,445.00 | +115.00 | +2.7% | ₩4,335.00 | ₩4,470.00 | ₩4,335.00 | 19,368 | |
| ₩4,330.00 | -215.00 | -4.7% | ₩4,575.00 | ₩4,575.00 | ₩4,325.00 | 47,354 | |
| ₩4,545.00 | -140.00 | -3.0% | ₩4,640.00 | ₩4,680.00 | ₩4,445.00 | 72,183 | |
| ₩4,685.00 | 0.00 | 0.0% | ₩4,690.00 | ₩4,765.00 | ₩4,620.00 | 33,217 | |
| ₩4,685.00 | +240.00 | +5.4% | ₩4,410.00 | ₩4,745.00 | ₩4,365.00 | 91,511 | |
| ₩4,445.00 | -65.00 | -1.4% | ₩4,510.00 | ₩4,510.00 | ₩4,360.00 | 30,800 | |
| ₩4,510.00 | +160.00 | +3.7% | ₩4,350.00 | ₩4,550.00 | ₩4,220.00 | 63,158 | |
| ₩4,350.00 | -35.00 | -0.8% | ₩4,375.00 | ₩4,380.00 | ₩4,275.00 | 58,566 | |
| ₩4,385.00 | -45.00 | -1.0% | ₩4,440.00 | ₩4,440.00 | ₩4,330.00 | 29,734 | |
| ₩4,430.00 | +160.00 | +3.7% | ₩4,270.00 | ₩4,500.00 | ₩4,230.00 | 60,535 | |
| ₩4,270.00 | -155.00 | -3.5% | ₩4,490.00 | ₩4,490.00 | ₩4,180.00 | 76,522 | |
| ₩4,425.00 | -235.00 | -5.0% | ₩4,640.00 | ₩4,640.00 | ₩4,345.00 | 82,423 | |
| ₩4,660.00 | -85.00 | -1.8% | ₩4,750.00 | ₩4,755.00 | ₩4,590.00 | 36,876 | |
| ₩4,745.00 | +150.00 | +3.3% | ₩4,565.00 | ₩4,990.00 | ₩4,485.00 | 109,424 | |
| ₩4,595.00 | +50.00 | +1.1% | ₩4,550.00 | ₩4,655.00 | ₩4,545.00 | 44,171 | |
| ₩4,545.00 | -10.00 | -0.2% | ₩4,555.00 | ₩4,600.00 | ₩4,500.00 | 67,842 | |
| ₩4,555.00 | -335.00 | -6.9% | ₩4,840.00 | ₩4,840.00 | ₩4,520.00 | 92,446 | |
| ₩4,890.00 | -5.00 | -0.1% | ₩4,925.00 | ₩4,925.00 | ₩4,675.00 | 45,508 | |
| ₩4,895.00 | -30.00 | -0.6% | ₩4,925.00 | ₩4,965.00 | ₩4,680.00 | 55,010 | |
| ₩4,925.00 | -135.00 | -2.7% | ₩5,060.00 | ₩5,190.00 | ₩4,925.00 | 46,187 | |
| ₩5,060.00 | -100.00 | -1.9% | ₩5,120.00 | ₩5,180.00 | ₩5,000.00 | 23,523 | |
| ₩5,160.00 | +10.00 | +0.2% | ₩5,150.00 | ₩5,160.00 | ₩4,985.00 | 39,025 | |
| ₩5,150.00 | -210.00 | -3.9% | ₩5,300.00 | ₩5,360.00 | ₩5,140.00 | 49,826 | |
| ₩5,360.00 | +20.00 | +0.4% | ₩5,380.00 | ₩5,430.00 | ₩5,100.00 | 54,934 | |
| ₩5,340.00 | +270.00 | +5.3% | ₩5,020.00 | ₩5,500.00 | ₩5,020.00 | 61,292 | |
| ₩5,070.00 | +235.00 | +4.9% | ₩4,845.00 | ₩5,330.00 | ₩4,660.00 | 154,103 | |
| ₩4,835.00 | -775.00 | -13.8% | ₩5,550.00 | ₩5,570.00 | ₩4,705.00 | 132,121 | |
| ₩5,610.00 | -20.00 | -0.4% | ₩5,580.00 | ₩5,700.00 | ₩5,360.00 | 85,156 | |
| ₩5,630.00 | +230.00 | +4.3% | ₩5,400.00 | ₩5,740.00 | ₩5,400.00 | 101,058 | |
| ₩5,400.00 | +120.00 | +2.3% | ₩5,270.00 | ₩5,590.00 | ₩5,140.00 | 119,645 | |
| ₩5,280.00 | +430.00 | +8.9% | ₩4,920.00 | ₩5,460.00 | ₩4,920.00 | 206,445 | |
| ₩4,850.00 | +280.00 | +6.1% | ₩4,525.00 | ₩4,940.00 | ₩4,525.00 | 73,448 | |
| ₩4,570.00 | +35.00 | +0.8% | ₩4,585.00 | ₩4,650.00 | ₩4,435.00 | 61,128 | |
| ₩4,535.00 | +155.00 | +3.5% | ₩4,400.00 | ₩4,780.00 | ₩4,380.00 | 112,229 | |
| ₩4,380.00 | +10.00 | +0.2% | ₩4,370.00 | ₩4,475.00 | ₩4,340.00 | 37,293 | |
| ₩4,370.00 | -30.00 | -0.7% | ₩4,370.00 | ₩4,540.00 | ₩4,310.00 | 78,915 | |
| ₩4,400.00 | -20.00 | -0.5% | ₩4,385.00 | ₩4,405.00 | ₩4,300.00 | 24,633 | |
| ₩4,420.00 | +10.00 | +0.2% | ₩4,460.00 | ₩4,460.00 | ₩4,335.00 | 22,748 | |
| ₩4,410.00 | +135.00 | +3.2% | ₩4,300.00 | ₩4,435.00 | ₩4,280.00 | 102,879 | |
| ₩4,275.00 | -145.00 | -3.3% | ₩4,490.00 | ₩4,490.00 | ₩4,230.00 | 87,210 | |
| ₩4,420.00 | +75.00 | +1.7% | ₩4,210.00 | ₩4,450.00 | ₩4,200.00 | 44,719 |
- Ticker
- KRX:366030
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about 09women Co., Ltd.