Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 3,040.00
-45.00 (-1.46%)
At close: Aug 12, 2026
Day1 Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3,245.00 | 3,310.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.15% | 4,551 |
| Jul 10, 2026 | 3,125.00 | 3,270.00 | 3,125.00 | 3,245.00 | 3,245.00 | 3.67% | 4,406 |
| Jul 9, 2026 | 3,070.00 | 3,130.00 | 3,060.00 | 3,130.00 | 3,130.00 | 1.95% | 4,779 |
| Jul 8, 2026 | 3,185.00 | 3,185.00 | 3,030.00 | 3,070.00 | 3,070.00 | -3.61% | 22,090 |
| Jul 7, 2026 | 3,210.00 | 3,280.00 | 3,175.00 | 3,185.00 | 3,185.00 | -0.62% | 8,072 |
| Jul 6, 2026 | 3,270.00 | 3,270.00 | 3,190.00 | 3,205.00 | 3,205.00 | 0.16% | 6,222 |
| Jul 3, 2026 | 3,250.00 | 3,250.00 | 3,165.00 | 3,200.00 | 3,200.00 | -1.84% | 3,994 |
| Jul 2, 2026 | 3,550.00 | 3,550.00 | 3,100.00 | 3,260.00 | 3,260.00 | -0.61% | 5,573 |
| Jul 1, 2026 | 3,435.00 | 3,435.00 | 3,210.00 | 3,280.00 | 3,280.00 | 2.98% | 9,122 |
| 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 |