Day1 Company Inc. (KOSDAQ:373160)
South Korea · Delayed Price · Currency is KRW 4,700.00
+120.00 (2.62%)
At close: May 20, 2026
Day1 Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4,930.00 | 4,985.00 | 4,805.00 | 4,825.00 | 4,825.00 | -2.13% | 22,431 |
| Apr 14, 2026 | 4,880.00 | 5,040.00 | 4,875.00 | 4,930.00 | 4,930.00 | 0.20% | 16,459 |
| Apr 13, 2026 | 4,885.00 | 4,980.00 | 4,810.00 | 4,920.00 | 4,920.00 | -0.30% | 16,156 |
| Apr 10, 2026 | 4,625.00 | 4,950.00 | 4,625.00 | 4,935.00 | 4,935.00 | 7.28% | 24,048 |
| Apr 9, 2026 | 4,835.00 | 4,945.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.86% | 34,398 |
| Apr 8, 2026 | 5,040.00 | 5,130.00 | 4,790.00 | 4,835.00 | 4,835.00 | -3.88% | 58,239 |
| Apr 7, 2026 | 5,050.00 | 5,240.00 | 4,915.00 | 5,030.00 | 5,030.00 | -0.40% | 19,022 |
| Apr 6, 2026 | 5,250.00 | 5,250.00 | 4,820.00 | 5,050.00 | 5,050.00 | 0.40% | 22,444 |
| Apr 3, 2026 | 5,170.00 | 5,280.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.27% | 31,170 |
| Apr 2, 2026 | 5,200.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 48,561 |
| Apr 1, 2026 | 4,710.00 | 5,200.00 | 4,710.00 | 5,170.00 | 5,170.00 | 10.00% | 110,365 |
| Mar 31, 2026 | 4,510.00 | 4,950.00 | 4,460.00 | 4,700.00 | 4,700.00 | 4.21% | 84,286 |
| Mar 30, 2026 | 4,580.00 | 4,595.00 | 4,425.00 | 4,510.00 | 4,510.00 | -1.85% | 13,628 |
| Mar 27, 2026 | 4,530.00 | 4,620.00 | 4,500.00 | 4,595.00 | 4,595.00 | 0.11% | 11,726 |
| Mar 26, 2026 | 4,575.00 | 4,645.00 | 4,515.00 | 4,590.00 | 4,590.00 | 0.33% | 8,138 |
| Mar 25, 2026 | 4,575.00 | 4,780.00 | 4,500.00 | 4,575.00 | 4,575.00 | - | 11,877 |
| Mar 24, 2026 | 4,515.00 | 4,645.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.55% | 12,775 |
| Mar 23, 2026 | 4,620.00 | 4,630.00 | 4,450.00 | 4,550.00 | 4,550.00 | -1.52% | 18,211 |
| Mar 20, 2026 | 4,550.00 | 4,760.00 | 4,515.00 | 4,620.00 | 4,620.00 | 1.87% | 42,276 |
| Mar 19, 2026 | 4,420.00 | 4,565.00 | 4,360.00 | 4,535.00 | 4,535.00 | 2.49% | 17,002 |
| Mar 18, 2026 | 4,420.00 | 4,545.00 | 4,390.00 | 4,425.00 | 4,425.00 | 0.23% | 17,501 |
| Mar 17, 2026 | 4,675.00 | 4,690.00 | 4,410.00 | 4,415.00 | 4,415.00 | -5.56% | 36,879 |
| Mar 16, 2026 | 4,260.00 | 4,845.00 | 4,210.00 | 4,675.00 | 4,675.00 | 10.26% | 119,357 |
| Mar 13, 2026 | 4,240.00 | 4,280.00 | 4,140.00 | 4,240.00 | 4,240.00 | - | 12,392 |
| Mar 12, 2026 | 4,040.00 | 4,285.00 | 4,040.00 | 4,240.00 | 4,240.00 | 4.69% | 42,355 |
| Mar 11, 2026 | 4,160.00 | 4,300.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.25% | 35,507 |
| Mar 10, 2026 | 4,040.00 | 4,125.00 | 4,020.00 | 4,040.00 | 4,040.00 | 3.19% | 9,139 |