Skip to main content
Day1 Company Inc. (KOSDAQ:373160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
0.00 (0.00%)
At close: Nov 13, 2026

Day1 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,465.002,480.002,425.002,480.002,480.00-159
Nov 12, 20262,500.002,500.002,415.002,480.002,480.00-0.80%1,575
Nov 11, 20262,480.002,500.002,435.002,500.002,500.002.46%1,815
Nov 10, 20262,325.002,490.002,325.002,440.002,440.00-2,649
Nov 9, 20262,430.002,465.002,430.002,440.002,440.00-1.01%369
Nov 6, 20262,360.002,520.002,320.002,465.002,465.00-2.18%1,540
Nov 5, 20262,455.002,575.002,455.002,520.002,520.00-2.14%5,263
Nov 4, 20262,555.002,580.002,500.002,575.002,575.00-3,014
Nov 3, 20262,570.002,700.002,500.002,575.002,575.00-4.63%8,092
Nov 2, 20262,570.002,790.002,540.002,700.002,700.00-2.17%3,899
Oct 30, 20262,760.002,800.002,760.002,760.002,760.00-1.60%1,007
Oct 29, 20262,785.002,835.002,755.002,805.002,805.00-1.23%863
Oct 28, 20262,765.002,945.002,765.002,840.002,840.00-2.07%2,876
Oct 27, 20262,965.002,965.002,900.002,900.002,900.00-1.69%505
Oct 26, 20262,955.002,980.002,910.002,950.002,950.00-0.34%788
Oct 23, 20262,980.002,980.002,810.002,960.002,960.00-0.67%1,385
Oct 22, 20262,850.002,980.002,850.002,980.002,980.000.85%884
Oct 21, 20263,070.003,070.002,895.002,955.002,955.00-0.34%1,355
Oct 20, 20263,075.003,115.002,945.002,965.002,965.00-0.34%1,028
Oct 19, 20262,735.003,060.002,735.002,975.002,975.00-1.65%3,557
Oct 16, 20263,005.003,025.002,935.003,025.003,025.004.13%182
Oct 15, 20263,130.003,185.002,900.002,905.002,905.00-8.79%1,647
Oct 14, 20263,105.003,185.003,095.003,185.003,185.002.91%1,084
Oct 13, 20263,135.003,160.003,085.003,095.003,095.00-1.28%763
Oct 12, 20263,350.003,350.003,130.003,135.003,135.00-5.14%7,433
Oct 8, 20263,335.003,380.003,275.003,305.003,305.00-0.90%512
Oct 7, 20263,350.003,350.003,230.003,335.003,335.002.93%3,122
Oct 6, 20263,225.003,445.003,225.003,240.003,240.000.31%3,008
Oct 2, 20263,295.003,295.003,225.003,230.003,230.00-1.97%5,247
Oct 1, 20263,445.003,535.003,275.003,295.003,295.00-3.80%13,642
Sep 30, 20263,335.003,660.003,285.003,425.003,425.002.70%5,860
Sep 29, 20263,380.003,530.003,320.003,335.003,335.00-0.74%5,934
Sep 28, 20263,170.003,450.003,170.003,360.003,360.006.33%5,187
Sep 23, 20263,080.003,280.003,080.003,160.003,160.002.27%6,742
Sep 22, 20263,015.003,335.003,015.003,090.003,090.00-1.75%10,846
Sep 21, 20263,055.003,225.003,050.003,145.003,145.002.78%8,488
Sep 18, 20263,240.003,460.003,050.003,060.003,060.00-5.56%19,609
Sep 17, 20263,065.003,510.003,065.003,240.003,240.005.88%6,049
Sep 16, 20263,050.003,065.003,010.003,060.003,060.000.33%1,638
Sep 15, 20262,960.003,050.002,960.003,050.003,050.003.04%845
Sep 14, 20262,980.003,025.002,960.002,960.002,960.00-0.67%3,910
Sep 11, 20262,995.003,000.002,945.002,980.002,980.00-0.50%1,541
Sep 10, 20263,010.003,025.002,950.002,995.002,995.00-0.50%2,999
Sep 9, 20263,015.003,015.002,985.003,010.003,010.00-0.17%1,385
Sep 8, 20262,960.003,090.002,960.003,015.003,015.001.86%2,576
Sep 7, 20263,000.003,115.002,960.002,960.002,960.00-1.33%5,459
Sep 4, 20263,030.003,035.002,990.003,000.003,000.00-0.99%3,891
Sep 3, 20263,030.003,450.002,995.003,030.003,030.00-7,200
Sep 2, 20263,040.003,065.003,005.003,030.003,030.00-1.62%962
Sep 1, 20263,005.003,105.003,005.003,080.003,080.002.50%4,428