Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 4,515.00
+15.00 (0.33%)
At close: Feb 20, 2026
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,500.00 | 4,540.00 | 4,420.00 | 4,515.00 | 4,515.00 | 0.33% | 34,996 |
| Feb 19, 2026 | 4,500.00 | 4,540.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.22% | 25,166 |
| Feb 13, 2026 | 4,475.00 | 4,530.00 | 4,405.00 | 4,510.00 | 4,510.00 | 0.78% | 40,431 |
| Feb 12, 2026 | 4,445.00 | 4,535.00 | 4,395.00 | 4,475.00 | 4,475.00 | 0.67% | 37,291 |
| Feb 11, 2026 | 4,430.00 | 4,455.00 | 4,350.00 | 4,445.00 | 4,445.00 | 2.18% | 23,393 |
| Feb 10, 2026 | 4,310.00 | 4,430.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.93% | 9,781 |
| Feb 9, 2026 | 4,365.00 | 4,445.00 | 4,265.00 | 4,310.00 | 4,310.00 | -1.03% | 14,494 |
| Feb 6, 2026 | 4,460.00 | 4,460.00 | 4,330.00 | 4,355.00 | 4,355.00 | -2.57% | 16,093 |
| Feb 5, 2026 | 4,480.00 | 4,510.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.22% | 20,571 |
| Feb 4, 2026 | 4,465.00 | 4,540.00 | 4,405.00 | 4,480.00 | 4,480.00 | 0.45% | 43,903 |
| Feb 3, 2026 | 4,435.00 | 4,500.00 | 4,390.00 | 4,460.00 | 4,460.00 | -0.22% | 27,858 |
| Feb 2, 2026 | 4,395.00 | 5,190.00 | 4,300.00 | 4,470.00 | 4,470.00 | 1.71% | 179,166 |
| Jan 30, 2026 | 4,520.00 | 4,520.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.68% | 14,884 |
| Jan 29, 2026 | 4,550.00 | 4,550.00 | 4,340.00 | 4,470.00 | 4,470.00 | -0.67% | 22,302 |
| Jan 28, 2026 | 4,495.00 | 4,585.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.11% | 32,028 |
| Jan 27, 2026 | 4,625.00 | 4,625.00 | 4,450.00 | 4,505.00 | 4,505.00 | -1.42% | 28,658 |
| Jan 26, 2026 | 4,490.00 | 4,635.00 | 4,490.00 | 4,570.00 | 4,570.00 | 1.78% | 31,084 |
| Jan 23, 2026 | 4,535.00 | 4,535.00 | 4,295.00 | 4,490.00 | 4,490.00 | 0.79% | 17,139 |
| Jan 22, 2026 | 4,580.00 | 4,580.00 | 4,430.00 | 4,455.00 | 4,455.00 | -1.44% | 21,395 |
| Jan 21, 2026 | 4,700.00 | 4,700.00 | 4,475.00 | 4,520.00 | 4,520.00 | -2.80% | 29,807 |
| Jan 20, 2026 | 4,645.00 | 4,725.00 | 4,630.00 | 4,650.00 | 4,650.00 | 0.11% | 12,769 |
| Jan 19, 2026 | 4,650.00 | 4,675.00 | 4,580.00 | 4,645.00 | 4,645.00 | 0.76% | 19,599 |
| Jan 16, 2026 | 4,590.00 | 4,700.00 | 4,585.00 | 4,610.00 | 4,610.00 | 0.22% | 12,990 |
| Jan 15, 2026 | 4,655.00 | 4,665.00 | 4,560.00 | 4,600.00 | 4,600.00 | -1.18% | 8,899 |
| Jan 14, 2026 | 4,600.00 | 4,665.00 | 4,550.00 | 4,655.00 | 4,655.00 | 1.20% | 4,029 |
| Jan 13, 2026 | 4,580.00 | 4,660.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.44% | 16,637 |
| Jan 12, 2026 | 4,695.00 | 4,770.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.97% | 14,322 |
| Jan 9, 2026 | 4,705.00 | 4,740.00 | 4,465.00 | 4,720.00 | 4,720.00 | 1.94% | 5,443 |
| Jan 8, 2026 | 4,840.00 | 4,850.00 | 4,630.00 | 4,630.00 | 4,630.00 | -2.83% | 13,236 |
| Jan 7, 2026 | 4,870.00 | 5,040.00 | 4,765.00 | 4,765.00 | 4,765.00 | -2.76% | 22,270 |
| Jan 6, 2026 | 5,000.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.80% | 10,824 |
| Jan 5, 2026 | 5,140.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.54% | 19,713 |
| Jan 2, 2026 | 5,120.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | - | 4,239 |
| Dec 30, 2025 | 5,140.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 5,015 |
| Dec 29, 2025 | 5,200.00 | 5,230.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.34% | 9,902 |
| Dec 26, 2025 | 5,360.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.52% | 25,634 |
| Dec 24, 2025 | 5,130.00 | 5,450.00 | 5,120.00 | 5,400.00 | 5,400.00 | 5.06% | 32,646 |
| Dec 23, 2025 | 5,170.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.58% | 13,842 |
| Dec 22, 2025 | 5,200.00 | 5,290.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 11,789 |
| Dec 19, 2025 | 5,140.00 | 5,310.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.39% | 36,529 |
| Dec 18, 2025 | 5,090.00 | 5,330.00 | 5,060.00 | 5,180.00 | 5,180.00 | 0.39% | 7,799 |
| Dec 17, 2025 | 5,050.00 | 5,400.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1.18% | 5,376 |
| Dec 16, 2025 | 5,220.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.23% | 7,906 |
| Dec 15, 2025 | 5,190.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,270.00 | 1.93% | 17,886 |
| Dec 12, 2025 | 5,150.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.39% | 11,846 |
| Dec 11, 2025 | 5,200.00 | 5,380.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 45,030 |
| Dec 10, 2025 | 5,180.00 | 5,590.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.39% | 50,285 |
| Dec 9, 2025 | 5,310.00 | 5,310.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.96% | 21,266 |
| Dec 8, 2025 | 5,480.00 | 5,480.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.88% | 11,252 |
| Dec 5, 2025 | 5,600.00 | 5,600.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.09% | 31,938 |