Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 6,190.00
+160.00 (2.65%)
At close: Aug 28, 2025
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,960.00 | 6,220.00 | 5,960.00 | 6,190.00 | - | 2.65% | 43,621 |
| Aug 27, 2025 | 5,950.00 | 6,100.00 | 5,920.00 | 6,030.00 | - | 2.20% | 32,417 |
| Aug 26, 2025 | 5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | - | 0.68% | 12,052 |
| Aug 25, 2025 | 5,860.00 | 6,010.00 | 5,760.00 | 5,860.00 | - | - | 17,953 |
| Aug 22, 2025 | 5,760.00 | 5,960.00 | 5,760.00 | 5,860.00 | - | -0.51% | 31,227 |
| Aug 21, 2025 | 5,570.00 | 6,460.00 | 5,570.00 | 5,890.00 | - | 4.99% | 330,650 |
| Aug 20, 2025 | 5,810.00 | 5,810.00 | 5,600.00 | 5,610.00 | - | -3.44% | 44,467 |
| Aug 19, 2025 | 5,810.00 | 5,960.00 | 5,720.00 | 5,810.00 | - | -1.86% | 47,481 |
| Aug 18, 2025 | 6,000.00 | 6,220.00 | 5,910.00 | 5,920.00 | - | -3.11% | 29,608 |
| Aug 14, 2025 | 6,050.00 | 6,350.00 | 6,050.00 | 6,110.00 | - | -1.45% | 30,848 |
| Aug 13, 2025 | 6,360.00 | 6,360.00 | 6,170.00 | 6,200.00 | - | -2.36% | 23,494 |
| Aug 12, 2025 | 6,230.00 | 6,460.00 | 6,050.00 | 6,350.00 | - | 0.79% | 37,429 |
| Aug 11, 2025 | 6,540.00 | 6,910.00 | 6,290.00 | 6,300.00 | - | -1.72% | 91,693 |
| Aug 8, 2025 | 6,570.00 | 6,570.00 | 6,400.00 | 6,410.00 | - | -2.44% | 23,326 |
| Aug 7, 2025 | 6,260.00 | 6,640.00 | 6,260.00 | 6,570.00 | - | 4.95% | 96,999 |
| Aug 6, 2025 | 6,300.00 | 6,400.00 | 6,190.00 | 6,260.00 | - | 1.13% | 48,358 |
| Aug 5, 2025 | 6,230.00 | 6,470.00 | 6,190.00 | 6,190.00 | - | -0.64% | 30,341 |
| Aug 4, 2025 | 5,840.00 | 6,660.00 | 5,830.00 | 6,230.00 | - | 5.41% | 213,093 |
| Aug 1, 2025 | 5,960.00 | 6,110.00 | 5,830.00 | 5,910.00 | - | -2.31% | 29,932 |
| Jul 31, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | - | 0.50% | 29,020 |
| Jul 30, 2025 | 5,940.00 | 6,160.00 | 5,920.00 | 6,020.00 | - | -0.33% | 12,627 |
| Jul 29, 2025 | 5,770.00 | 6,110.00 | 5,770.00 | 6,040.00 | - | 2.20% | 29,106 |
| Jul 28, 2025 | 6,020.00 | 6,340.00 | 5,900.00 | 5,910.00 | - | -2.31% | 49,466 |
| Jul 25, 2025 | 6,170.00 | 6,210.00 | 6,000.00 | 6,050.00 | - | -1.94% | 46,498 |
| Jul 24, 2025 | 6,160.00 | 6,380.00 | 6,160.00 | 6,170.00 | - | -0.64% | 26,977 |
| Jul 23, 2025 | 6,170.00 | 6,330.00 | 6,170.00 | 6,210.00 | - | -1.11% | 34,534 |
| Jul 22, 2025 | 6,180.00 | 6,370.00 | 6,180.00 | 6,280.00 | - | 0.32% | 20,214 |
| Jul 21, 2025 | 6,320.00 | 6,370.00 | 6,200.00 | 6,260.00 | - | -0.95% | 20,658 |
| Jul 18, 2025 | 6,560.00 | 6,630.00 | 6,250.00 | 6,320.00 | - | -3.95% | 34,612 |
| Jul 17, 2025 | 6,360.00 | 6,640.00 | 6,350.00 | 6,580.00 | - | 2.49% | 30,458 |
| Jul 16, 2025 | 6,280.00 | 6,490.00 | 6,280.00 | 6,420.00 | - | 1.10% | 33,423 |
| Jul 15, 2025 | 6,230.00 | 6,430.00 | 6,230.00 | 6,350.00 | - | -0.47% | 32,734 |
| Jul 14, 2025 | 6,320.00 | 6,420.00 | 6,260.00 | 6,380.00 | - | - | 27,104 |
| Jul 11, 2025 | 6,420.00 | 6,540.00 | 6,360.00 | 6,380.00 | - | -0.62% | 20,250 |
| Jul 10, 2025 | 6,400.00 | 6,510.00 | 6,400.00 | 6,420.00 | - | -0.62% | 17,414 |
| Jul 9, 2025 | 6,530.00 | 6,530.00 | 6,340.00 | 6,460.00 | - | 0.16% | 25,933 |
| Jul 8, 2025 | 6,400.00 | 6,500.00 | 6,370.00 | 6,450.00 | - | - | 17,221 |
| Jul 7, 2025 | 6,600.00 | 6,600.00 | 6,430.00 | 6,450.00 | - | -1.23% | 23,562 |
| Jul 4, 2025 | 6,640.00 | 6,680.00 | 6,520.00 | 6,530.00 | - | -1.80% | 44,578 |
| Jul 3, 2025 | 6,660.00 | 6,780.00 | 6,650.00 | 6,650.00 | - | -0.15% | 17,026 |
| Jul 2, 2025 | 6,760.00 | 6,760.00 | 6,570.00 | 6,660.00 | - | -1.62% | 35,132 |
| Jul 1, 2025 | 6,760.00 | 6,900.00 | 6,710.00 | 6,770.00 | - | -0.88% | 30,660 |
| Jun 30, 2025 | 6,850.00 | 6,910.00 | 6,690.00 | 6,830.00 | - | -0.29% | 23,932 |
| Jun 27, 2025 | 6,980.00 | 7,300.00 | 6,730.00 | 6,850.00 | - | -1.86% | 70,154 |
| Jun 26, 2025 | 7,030.00 | 7,070.00 | 6,770.00 | 6,980.00 | - | -0.71% | 57,026 |
| Jun 25, 2025 | 6,990.00 | 7,400.00 | 6,940.00 | 7,030.00 | - | 0.72% | 153,089 |
| Jun 24, 2025 | 6,830.00 | 7,060.00 | 6,630.00 | 6,980.00 | - | 1.31% | 50,958 |
| Jun 23, 2025 | 7,010.00 | 7,060.00 | 6,840.00 | 6,890.00 | - | -2.82% | 59,816 |
| Jun 20, 2025 | 7,010.00 | 7,280.00 | 6,870.00 | 7,090.00 | - | 1.14% | 147,915 |
| Jun 19, 2025 | 6,970.00 | 7,180.00 | 6,810.00 | 7,010.00 | - | - | 97,647 |