Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 5,030.00
-170.00 (-3.27%)
At close: Apr 3, 2026
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,170.00 | 5,280.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.27% | 31,165 |
| Apr 2, 2026 | 5,200.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 48,561 |
| Apr 1, 2026 | 4,710.00 | 5,200.00 | 4,710.00 | 5,170.00 | 5,170.00 | 10.00% | 110,240 |
| Mar 31, 2026 | 4,510.00 | 4,950.00 | 4,460.00 | 4,700.00 | 4,700.00 | 4.21% | 83,951 |
| Mar 30, 2026 | 4,580.00 | 4,595.00 | 4,425.00 | 4,510.00 | 4,510.00 | -1.85% | 13,628 |
| Mar 27, 2026 | 4,530.00 | 4,620.00 | 4,500.00 | 4,595.00 | 4,595.00 | 0.11% | 11,726 |
| Mar 26, 2026 | 4,575.00 | 4,645.00 | 4,515.00 | 4,590.00 | 4,590.00 | 0.33% | 8,138 |
| Mar 25, 2026 | 4,575.00 | 4,780.00 | 4,500.00 | 4,575.00 | 4,575.00 | - | 11,849 |
| Mar 24, 2026 | 4,515.00 | 4,645.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.55% | 12,774 |
| Mar 23, 2026 | 4,620.00 | 4,630.00 | 4,450.00 | 4,550.00 | 4,550.00 | -1.52% | 18,211 |
| Mar 20, 2026 | 4,550.00 | 4,760.00 | 4,515.00 | 4,620.00 | 4,620.00 | 1.87% | 42,276 |
| Mar 19, 2026 | 4,420.00 | 4,565.00 | 4,360.00 | 4,535.00 | 4,535.00 | 2.49% | 17,002 |
| Mar 18, 2026 | 4,420.00 | 4,545.00 | 4,390.00 | 4,425.00 | 4,425.00 | 0.23% | 17,501 |
| Mar 17, 2026 | 4,675.00 | 4,690.00 | 4,410.00 | 4,415.00 | 4,415.00 | -5.56% | 36,808 |
| Mar 16, 2026 | 4,260.00 | 4,845.00 | 4,210.00 | 4,675.00 | 4,675.00 | 10.26% | 119,357 |
| Mar 13, 2026 | 4,240.00 | 4,280.00 | 4,140.00 | 4,240.00 | 4,240.00 | - | 12,392 |
| Mar 12, 2026 | 4,040.00 | 4,285.00 | 4,040.00 | 4,240.00 | 4,240.00 | 4.69% | 42,355 |
| Mar 11, 2026 | 4,160.00 | 4,300.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.25% | 34,875 |
| Mar 10, 2026 | 4,040.00 | 4,125.00 | 4,020.00 | 4,040.00 | 4,040.00 | 3.19% | 9,119 |
| Mar 9, 2026 | 4,105.00 | 4,105.00 | 3,915.00 | 3,915.00 | 3,915.00 | -5.66% | 33,759 |
| Mar 6, 2026 | 4,125.00 | 4,195.00 | 4,080.00 | 4,150.00 | 4,150.00 | -0.12% | 9,929 |
| Mar 5, 2026 | 4,045.00 | 4,190.00 | 4,045.00 | 4,155.00 | 4,155.00 | 4.27% | 13,937 |
| Mar 4, 2026 | 4,350.00 | 4,395.00 | 3,915.00 | 3,985.00 | 3,985.00 | -10.55% | 82,344 |
| Mar 3, 2026 | 4,545.00 | 4,600.00 | 4,455.00 | 4,455.00 | 4,455.00 | -3.26% | 41,524 |
| Feb 27, 2026 | 4,555.00 | 4,660.00 | 4,550.00 | 4,605.00 | 4,605.00 | - | 33,526 |
| Feb 26, 2026 | 4,660.00 | 4,755.00 | 4,605.00 | 4,605.00 | 4,605.00 | -1.18% | 35,006 |
| Feb 25, 2026 | 4,700.00 | 4,775.00 | 4,610.00 | 4,660.00 | 4,660.00 | -1.38% | 64,700 |
| Feb 24, 2026 | 4,850.00 | 4,875.00 | 4,675.00 | 4,725.00 | 4,725.00 | -1.87% | 83,569 |
| Feb 23, 2026 | 4,530.00 | 5,710.00 | 4,530.00 | 4,815.00 | 4,815.00 | 6.64% | 1,060,531 |
| 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 |