Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 3,185.00
-5.00 (-0.16%)
At close: Jun 30, 2026
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3,190.00 | 3,260.00 | 3,090.00 | 3,185.00 | 3,185.00 | -0.16% | 11,133 |
| Jun 29, 2026 | 2,895.00 | 3,200.00 | 2,895.00 | 3,190.00 | 3,190.00 | 9.43% | 13,220 |
| Jun 26, 2026 | 3,010.00 | 3,010.00 | 2,885.00 | 2,915.00 | 2,915.00 | -2.02% | 16,354 |
| Jun 25, 2026 | 3,150.00 | 3,185.00 | 2,970.00 | 2,975.00 | 2,975.00 | -5.41% | 15,326 |
| Jun 24, 2026 | 3,170.00 | 3,230.00 | 3,145.00 | 3,145.00 | 3,145.00 | -1.56% | 8,896 |
| Jun 23, 2026 | 3,285.00 | 3,350.00 | 3,195.00 | 3,195.00 | 3,195.00 | -3.47% | 19,029 |
| Jun 22, 2026 | 3,500.00 | 3,500.00 | 3,310.00 | 3,310.00 | 3,310.00 | -5.43% | 15,153 |
| Jun 19, 2026 | 3,555.00 | 3,555.00 | 3,425.00 | 3,500.00 | 3,500.00 | -1.82% | 21,830 |
| Jun 18, 2026 | 3,785.00 | 3,785.00 | 3,565.00 | 3,565.00 | 3,565.00 | -5.81% | 15,914 |
| Jun 17, 2026 | 3,755.00 | 3,805.00 | 3,725.00 | 3,785.00 | 3,785.00 | - | 8,944 |
| Jun 16, 2026 | 3,730.00 | 3,880.00 | 3,700.00 | 3,785.00 | 3,785.00 | 1.47% | 11,745 |
| Jun 15, 2026 | 3,660.00 | 3,825.00 | 3,660.00 | 3,730.00 | 3,730.00 | 1.91% | 15,438 |
| Jun 12, 2026 | 3,550.00 | 3,755.00 | 3,550.00 | 3,660.00 | 3,660.00 | 1.10% | 20,171 |
| Jun 11, 2026 | 3,530.00 | 3,810.00 | 3,530.00 | 3,620.00 | 3,620.00 | -0.28% | 25,582 |
| Jun 10, 2026 | 3,535.00 | 3,670.00 | 3,435.00 | 3,630.00 | 3,630.00 | -0.41% | 27,742 |
| Jun 9, 2026 | 3,370.00 | 3,680.00 | 3,370.00 | 3,645.00 | 3,645.00 | 5.96% | 11,656 |
| Jun 8, 2026 | 3,770.00 | 3,770.00 | 3,400.00 | 3,440.00 | 3,440.00 | -9.47% | 19,750 |
| Jun 5, 2026 | 3,770.00 | 3,900.00 | 3,710.00 | 3,800.00 | 3,800.00 | - | 12,723 |
| Jun 4, 2026 | 3,815.00 | 3,905.00 | 3,740.00 | 3,800.00 | 3,800.00 | -1.17% | 12,055 |
| Jun 2, 2026 | 3,640.00 | 4,000.00 | 3,590.00 | 3,845.00 | 3,845.00 | 5.63% | 35,097 |
| Jun 1, 2026 | 3,970.00 | 4,025.00 | 3,635.00 | 3,640.00 | 3,640.00 | -9.00% | 32,506 |
| May 29, 2026 | 4,050.00 | 4,130.00 | 3,900.00 | 4,000.00 | 4,000.00 | -1.23% | 8,161 |
| May 28, 2026 | 4,295.00 | 4,295.00 | 4,030.00 | 4,050.00 | 4,050.00 | -2.88% | 18,513 |
| May 27, 2026 | 4,445.00 | 4,525.00 | 4,170.00 | 4,170.00 | 4,170.00 | -6.19% | 29,725 |
| May 26, 2026 | 4,565.00 | 4,650.00 | 4,330.00 | 4,445.00 | 4,445.00 | -3.37% | 34,396 |
| May 22, 2026 | 4,510.00 | 4,610.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2.22% | 18,362 |
| May 21, 2026 | 4,700.00 | 4,700.00 | 4,435.00 | 4,500.00 | 4,500.00 | -4.26% | 27,514 |
| May 20, 2026 | 4,450.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 2.62% | 16,436 |
| May 19, 2026 | 4,660.00 | 4,705.00 | 4,545.00 | 4,580.00 | 4,580.00 | -1.72% | 24,757 |
| May 18, 2026 | 4,655.00 | 4,750.00 | 4,435.00 | 4,660.00 | 4,660.00 | 0.11% | 26,720 |
| May 15, 2026 | 4,640.00 | 4,710.00 | 4,555.00 | 4,655.00 | 4,655.00 | 0.32% | 51,242 |
| May 14, 2026 | 4,460.00 | 4,655.00 | 4,460.00 | 4,640.00 | 4,640.00 | 4.04% | 22,110 |
| May 13, 2026 | 4,370.00 | 4,500.00 | 4,370.00 | 4,460.00 | 4,460.00 | -0.89% | 26,598 |
| May 12, 2026 | 4,600.00 | 4,670.00 | 4,410.00 | 4,500.00 | 4,500.00 | -4.05% | 27,887 |
| May 11, 2026 | 4,710.00 | 4,815.00 | 4,610.00 | 4,690.00 | 4,690.00 | -2.09% | 32,440 |
| May 8, 2026 | 4,645.00 | 4,930.00 | 4,630.00 | 4,790.00 | 4,790.00 | 3.46% | 57,878 |
| May 7, 2026 | 4,765.00 | 4,795.00 | 4,605.00 | 4,630.00 | 4,630.00 | -0.96% | 29,215 |
| May 6, 2026 | 4,900.00 | 4,985.00 | 4,630.00 | 4,675.00 | 4,675.00 | -4.98% | 102,708 |
| May 4, 2026 | 5,050.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.80% | 42,481 |
| Apr 30, 2026 | 5,280.00 | 5,280.00 | 5,000.00 | 5,010.00 | 5,010.00 | -5.11% | 87,739 |
| Apr 29, 2026 | 5,370.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | -1.86% | 143,771 |
| Apr 28, 2026 | 4,815.00 | 5,780.00 | 4,815.00 | 5,380.00 | 5,380.00 | 11.85% | 1,498,032 |
| Apr 27, 2026 | 5,030.00 | 5,050.00 | 4,760.00 | 4,810.00 | 4,810.00 | -4.37% | 77,376 |
| Apr 24, 2026 | 4,910.00 | 5,070.00 | 4,905.00 | 5,030.00 | 5,030.00 | 2.76% | 10,044 |
| Apr 23, 2026 | 4,970.00 | 5,070.00 | 4,890.00 | 4,895.00 | 4,895.00 | -1.41% | 18,873 |
| Apr 22, 2026 | 4,900.00 | 5,060.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.53% | 14,502 |
| Apr 21, 2026 | 4,980.00 | 5,020.00 | 4,880.00 | 4,890.00 | 4,890.00 | -2.59% | 24,635 |
| Apr 20, 2026 | 4,975.00 | 5,090.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.20% | 22,118 |
| Apr 17, 2026 | 4,880.00 | 5,090.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.55% | 27,889 |
| Apr 16, 2026 | 4,825.00 | 4,915.00 | 4,820.00 | 4,905.00 | 4,905.00 | 1.66% | 11,380 |