Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 3,160.00
+70.00 (2.27%)
At close: Sep 23, 2026
Day1 Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,080.00 | 3,280.00 | 3,080.00 | 3,160.00 | 3,160.00 | 2.27% | 6,742 |
| Sep 22, 2026 | 3,015.00 | 3,335.00 | 3,015.00 | 3,090.00 | 3,090.00 | -1.75% | 10,846 |
| Sep 21, 2026 | 3,055.00 | 3,225.00 | 3,050.00 | 3,145.00 | 3,145.00 | 2.78% | 8,488 |
| Sep 18, 2026 | 3,240.00 | 3,460.00 | 3,050.00 | 3,060.00 | 3,060.00 | -5.56% | 19,609 |
| Sep 17, 2026 | 3,065.00 | 3,510.00 | 3,065.00 | 3,240.00 | 3,240.00 | 5.88% | 6,049 |
| Sep 16, 2026 | 3,050.00 | 3,065.00 | 3,010.00 | 3,060.00 | 3,060.00 | 0.33% | 1,638 |
| Sep 15, 2026 | 2,960.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 3.04% | 845 |
| Sep 14, 2026 | 2,980.00 | 3,025.00 | 2,960.00 | 2,960.00 | 2,960.00 | -0.67% | 3,910 |
| Sep 11, 2026 | 2,995.00 | 3,000.00 | 2,945.00 | 2,980.00 | 2,980.00 | -0.50% | 1,541 |
| Sep 10, 2026 | 3,010.00 | 3,025.00 | 2,950.00 | 2,995.00 | 2,995.00 | -0.50% | 2,999 |
| Sep 9, 2026 | 3,015.00 | 3,015.00 | 2,985.00 | 3,010.00 | 3,010.00 | -0.17% | 1,385 |
| Sep 8, 2026 | 2,960.00 | 3,090.00 | 2,960.00 | 3,015.00 | 3,015.00 | 1.86% | 2,576 |
| Sep 7, 2026 | 3,000.00 | 3,115.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.33% | 5,459 |
| Sep 4, 2026 | 3,030.00 | 3,035.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.99% | 3,891 |
| Sep 3, 2026 | 3,030.00 | 3,450.00 | 2,995.00 | 3,030.00 | 3,030.00 | - | 7,200 |
| Sep 2, 2026 | 3,040.00 | 3,065.00 | 3,005.00 | 3,030.00 | 3,030.00 | -1.62% | 962 |
| Sep 1, 2026 | 3,005.00 | 3,105.00 | 3,005.00 | 3,080.00 | 3,080.00 | 2.50% | 4,428 |
| Aug 31, 2026 | 3,080.00 | 3,080.00 | 3,005.00 | 3,005.00 | 3,005.00 | -2.44% | 2,217 |
| Aug 28, 2026 | 3,000.00 | 3,080.00 | 2,930.00 | 3,080.00 | 3,080.00 | 2.67% | 3,118 |
| Aug 27, 2026 | 2,990.00 | 3,065.00 | 2,940.00 | 3,000.00 | 3,000.00 | 0.33% | 4,381 |
| Aug 26, 2026 | 2,920.00 | 3,435.00 | 2,900.00 | 2,990.00 | 2,990.00 | 1.87% | 13,263 |
| Aug 25, 2026 | 2,870.00 | 3,000.00 | 2,835.00 | 2,935.00 | 2,935.00 | 2.26% | 9,860 |
| Aug 24, 2026 | 2,860.00 | 2,870.00 | 2,810.00 | 2,870.00 | 2,870.00 | 0.17% | 2,671 |
| Aug 21, 2026 | 2,865.00 | 2,890.00 | 2,840.00 | 2,865.00 | 2,865.00 | -1.38% | 2,070 |
| Aug 20, 2026 | 2,915.00 | 2,915.00 | 2,840.00 | 2,905.00 | 2,905.00 | -1.02% | 1,401 |
| Aug 19, 2026 | 2,955.00 | 2,965.00 | 2,895.00 | 2,935.00 | 2,935.00 | -0.68% | 3,884 |
| Aug 18, 2026 | 2,925.00 | 3,120.00 | 2,925.00 | 2,955.00 | 2,955.00 | -2.80% | 5,617 |
| Aug 14, 2026 | 3,035.00 | 3,090.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.82% | 12,665 |
| Aug 13, 2026 | 3,040.00 | 3,205.00 | 2,980.00 | 3,065.00 | 3,065.00 | 0.82% | 9,316 |
| Aug 12, 2026 | 3,085.00 | 3,230.00 | 2,980.00 | 3,040.00 | 3,040.00 | -1.46% | 3,800 |
| Aug 11, 2026 | 3,255.00 | 3,265.00 | 3,085.00 | 3,085.00 | 3,085.00 | -3.74% | 12,767 |
| Aug 10, 2026 | 3,195.00 | 3,280.00 | 3,170.00 | 3,205.00 | 3,205.00 | 0.31% | 2,114 |
| Aug 7, 2026 | 3,175.00 | 3,205.00 | 3,175.00 | 3,195.00 | 3,195.00 | 0.63% | 2,357 |
| Aug 6, 2026 | 3,140.00 | 3,500.00 | 3,140.00 | 3,175.00 | 3,175.00 | 0.32% | 7,792 |
| Aug 5, 2026 | 3,070.00 | 3,170.00 | 3,065.00 | 3,165.00 | 3,165.00 | 3.60% | 5,181 |
| Aug 4, 2026 | 2,790.00 | 3,060.00 | 2,790.00 | 3,055.00 | 3,055.00 | 6.08% | 3,093 |
| Aug 3, 2026 | 2,755.00 | 2,995.00 | 2,755.00 | 2,880.00 | 2,880.00 | 4.54% | 2,673 |
| Jul 31, 2026 | 2,700.00 | 2,755.00 | 2,655.00 | 2,755.00 | 2,755.00 | 2.23% | 6,861 |
| Jul 30, 2026 | 2,390.00 | 2,845.00 | 2,390.00 | 2,695.00 | 2,695.00 | -6.26% | 7,740 |
| Jul 29, 2026 | 2,850.00 | 2,935.00 | 2,760.00 | 2,875.00 | 2,875.00 | -2.04% | 5,704 |
| Jul 28, 2026 | 3,350.00 | 3,350.00 | 2,935.00 | 2,935.00 | 2,935.00 | -12.39% | 1,571 |
| Jul 27, 2026 | 3,370.00 | 3,475.00 | 3,310.00 | 3,350.00 | 3,350.00 | -1.47% | 1,006 |
| Jul 24, 2026 | 3,485.00 | 3,485.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.29% | 461 |
| Jul 23, 2026 | 3,520.00 | 3,520.00 | 3,390.00 | 3,390.00 | 3,390.00 | -1.45% | 3,457 |
| Jul 22, 2026 | 3,550.00 | 3,550.00 | 3,420.00 | 3,440.00 | 3,440.00 | -0.86% | 2,120 |
| Jul 21, 2026 | 3,270.00 | 3,675.00 | 3,270.00 | 3,470.00 | 3,470.00 | 6.12% | 13,671 |
| Jul 20, 2026 | 3,270.00 | 3,310.00 | 3,220.00 | 3,270.00 | 3,270.00 | -0.30% | 6,978 |
| Jul 16, 2026 | 3,260.00 | 3,300.00 | 3,255.00 | 3,280.00 | 3,280.00 | 1.39% | 7,031 |
| Jul 15, 2026 | 3,145.00 | 3,250.00 | 3,130.00 | 3,235.00 | 3,235.00 | 3.85% | 1,905 |
| Jul 14, 2026 | 3,035.00 | 3,150.00 | 3,035.00 | 3,115.00 | 3,115.00 | -3.86% | 5,426 |