Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 5,720.00
+20.00 (0.35%)
Last updated: Nov 18, 2025, 10:45 AM KST
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,440.00 | 5,800.00 | 5,440.00 | 5,660.00 | 5,660.00 | 2.17% | 19,595 |
| Nov 18, 2025 | 5,700.00 | 5,830.00 | 5,470.00 | 5,540.00 | 5,540.00 | -2.81% | 23,479 |
| Nov 17, 2025 | 5,660.00 | 5,940.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.06% | 46,530 |
| Nov 14, 2025 | 5,490.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | 2.73% | 70,659 |
| Nov 13, 2025 | 5,120.00 | 5,660.00 | 5,020.00 | 5,490.00 | 5,490.00 | 6.60% | 120,131 |
| Nov 12, 2025 | 5,110.00 | 5,200.00 | 4,990.00 | 5,150.00 | 5,150.00 | 2.18% | 11,604 |
| Nov 11, 2025 | 4,995.00 | 5,280.00 | 4,985.00 | 5,040.00 | 5,040.00 | - | 13,466 |
| Nov 10, 2025 | 4,915.00 | 5,170.00 | 4,915.00 | 5,040.00 | 5,040.00 | 0.40% | 18,179 |
| Nov 7, 2025 | 5,140.00 | 5,280.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.52% | 15,721 |
| Nov 6, 2025 | 5,000.00 | 5,190.00 | 4,995.00 | 5,150.00 | 5,150.00 | 4.15% | 16,040 |
| Nov 5, 2025 | 5,100.00 | 5,380.00 | 4,895.00 | 4,945.00 | 4,945.00 | -3.04% | 27,684 |
| Nov 4, 2025 | 5,000.00 | 5,110.00 | 4,905.00 | 5,100.00 | 5,100.00 | 2.10% | 25,252 |
| Nov 3, 2025 | 4,960.00 | 5,490.00 | 4,850.00 | 4,995.00 | 4,995.00 | 0.71% | 103,094 |
| Oct 31, 2025 | 5,040.00 | 5,120.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.36% | 19,279 |
| Oct 30, 2025 | 5,200.00 | 5,250.00 | 4,995.00 | 5,080.00 | 5,080.00 | -2.12% | 29,308 |
| Oct 29, 2025 | 5,320.00 | 5,400.00 | 5,180.00 | 5,190.00 | 5,190.00 | -3.35% | 38,066 |
| Oct 28, 2025 | 5,470.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.92% | 34,419 |
| Oct 27, 2025 | 5,350.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.56% | 17,514 |
| Oct 24, 2025 | 5,320.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 1.32% | 18,835 |
| Oct 23, 2025 | 5,650.00 | 5,650.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 20,766 |
| Oct 22, 2025 | 5,300.00 | 5,470.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.13% | 19,831 |
| Oct 21, 2025 | 5,450.00 | 5,450.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.39% | 43,726 |
| Oct 20, 2025 | 5,310.00 | 5,460.00 | 5,290.00 | 5,450.00 | 5,450.00 | 1.49% | 41,771 |
| Oct 17, 2025 | 5,730.00 | 6,430.00 | 5,350.00 | 5,370.00 | 5,370.00 | -3.59% | 1,857,356 |
| Oct 16, 2025 | 5,770.00 | 5,820.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.62% | 24,920 |
| Oct 15, 2025 | 5,610.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.06% | 17,716 |
| Oct 14, 2025 | 5,770.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,660.00 | -3.41% | 47,090 |
| Oct 13, 2025 | 5,700.00 | 5,870.00 | 5,700.00 | 5,860.00 | 5,860.00 | -0.68% | 29,395 |
| Oct 10, 2025 | 6,070.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 28,272 |
| Oct 2, 2025 | 5,930.00 | 6,150.00 | 5,930.00 | 6,100.00 | 6,100.00 | 2.87% | 27,180 |
| Oct 1, 2025 | 6,100.00 | 6,170.00 | 5,850.00 | 5,930.00 | 5,930.00 | -2.79% | 17,032 |
| Sep 30, 2025 | 6,180.00 | 6,180.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.29% | 15,354 |
| Sep 29, 2025 | 6,050.00 | 6,200.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1.98% | 6,476 |
| Sep 26, 2025 | 5,970.00 | 6,180.00 | 5,910.00 | 6,060.00 | 6,060.00 | 2.71% | 36,380 |
| Sep 25, 2025 | 6,080.00 | 6,310.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.53% | 97,999 |
| Sep 24, 2025 | 6,650.00 | 6,650.00 | 6,180.00 | 6,180.00 | 6,180.00 | -4.04% | 22,486 |
| Sep 23, 2025 | 6,430.00 | 6,550.00 | 6,370.00 | 6,440.00 | 6,440.00 | -1.08% | 16,897 |
| Sep 22, 2025 | 6,500.00 | 6,590.00 | 6,340.00 | 6,510.00 | 6,510.00 | 1.40% | 21,221 |
| Sep 19, 2025 | 6,450.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | 0.94% | 31,188 |
| Sep 18, 2025 | 6,470.00 | 6,480.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.79% | 27,402 |
| Sep 17, 2025 | 6,410.00 | 6,450.00 | 6,180.00 | 6,310.00 | 6,310.00 | -1.56% | 29,377 |
| Sep 16, 2025 | 6,300.00 | 6,680.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.16% | 29,747 |
| Sep 15, 2025 | 6,420.00 | 6,540.00 | 6,100.00 | 6,400.00 | 6,400.00 | -0.16% | 22,265 |
| Sep 12, 2025 | 6,470.00 | 6,590.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.93% | 21,744 |
| Sep 11, 2025 | 6,530.00 | 6,770.00 | 6,430.00 | 6,470.00 | 6,470.00 | -0.77% | 45,076 |
| Sep 10, 2025 | 6,400.00 | 6,580.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.93% | 19,892 |
| Sep 9, 2025 | 6,250.00 | 6,620.00 | 6,250.00 | 6,460.00 | 6,460.00 | 2.54% | 60,673 |
| Sep 8, 2025 | 6,140.00 | 6,400.00 | 6,090.00 | 6,300.00 | 6,300.00 | 1.78% | 44,482 |
| Sep 5, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,190.00 | 6,190.00 | -0.16% | 17,948 |
| Sep 4, 2025 | 6,180.00 | 6,290.00 | 6,000.00 | 6,200.00 | 6,200.00 | -0.48% | 38,063 |