Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 6,180.00
+120.00 (1.98%)
At close: Sep 29, 2025
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,070.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 27,972 |
| 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 |
| Sep 3, 2025 | 6,210.00 | 6,310.00 | 6,130.00 | 6,230.00 | 6,230.00 | -0.64% | 21,815 |
| Sep 2, 2025 | 6,250.00 | 6,350.00 | 6,160.00 | 6,270.00 | 6,270.00 | 0.64% | 16,184 |
| Sep 1, 2025 | 6,290.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | -1.11% | 48,871 |
| Aug 29, 2025 | 6,190.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1.78% | 45,237 |
| Aug 28, 2025 | 5,960.00 | 6,220.00 | 5,960.00 | 6,190.00 | 6,190.00 | 2.65% | 43,621 |
| Aug 27, 2025 | 5,950.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2.20% | 32,417 |
| Aug 26, 2025 | 5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.68% | 12,052 |
| Aug 25, 2025 | 5,860.00 | 6,010.00 | 5,760.00 | 5,860.00 | 5,860.00 | - | 17,953 |
| Aug 22, 2025 | 5,760.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,860.00 | -0.51% | 31,227 |
| Aug 21, 2025 | 5,570.00 | 6,460.00 | 5,570.00 | 5,890.00 | 5,890.00 | 4.99% | 330,650 |
| Aug 20, 2025 | 5,810.00 | 5,810.00 | 5,600.00 | 5,610.00 | 5,610.00 | -3.44% | 44,467 |
| Aug 19, 2025 | 5,810.00 | 5,960.00 | 5,720.00 | 5,810.00 | 5,810.00 | -1.86% | 47,481 |
| Aug 18, 2025 | 6,000.00 | 6,220.00 | 5,910.00 | 5,920.00 | 5,920.00 | -3.11% | 29,608 |
| Aug 14, 2025 | 6,050.00 | 6,350.00 | 6,050.00 | 6,110.00 | 6,110.00 | -1.45% | 30,848 |
| Aug 13, 2025 | 6,360.00 | 6,360.00 | 6,170.00 | 6,200.00 | 6,200.00 | -2.36% | 23,494 |
| Aug 12, 2025 | 6,230.00 | 6,460.00 | 6,050.00 | 6,350.00 | 6,350.00 | 0.79% | 37,429 |
| Aug 11, 2025 | 6,540.00 | 6,910.00 | 6,290.00 | 6,300.00 | 6,300.00 | -1.72% | 91,693 |
| Aug 8, 2025 | 6,570.00 | 6,570.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.44% | 23,326 |
| Aug 7, 2025 | 6,260.00 | 6,640.00 | 6,260.00 | 6,570.00 | 6,570.00 | 4.95% | 96,999 |
| Aug 6, 2025 | 6,300.00 | 6,400.00 | 6,190.00 | 6,260.00 | 6,260.00 | 1.13% | 48,358 |
| Aug 5, 2025 | 6,230.00 | 6,470.00 | 6,190.00 | 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 | 6,230.00 | 5.41% | 213,093 |
| Aug 1, 2025 | 5,960.00 | 6,110.00 | 5,830.00 | 5,910.00 | 5,910.00 | -2.31% | 29,932 |
| Jul 31, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.50% | 29,020 |
| Jul 30, 2025 | 5,940.00 | 6,160.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.33% | 12,627 |
| Jul 29, 2025 | 5,770.00 | 6,110.00 | 5,770.00 | 6,040.00 | 6,040.00 | 2.20% | 29,106 |
| Jul 28, 2025 | 6,020.00 | 6,340.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.31% | 49,466 |
| Jul 25, 2025 | 6,170.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.94% | 46,498 |