Skip to main content
Day1 Company Inc. (KOSDAQ:373160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
-235.00 (-5.66%)
At close: Mar 9, 2026

Day1 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,125.004,195.004,080.004,150.004,150.00-0.12%9,929
Mar 5, 20264,045.004,190.004,045.004,155.004,155.004.27%13,937
Mar 4, 20264,350.004,395.003,915.003,985.003,985.00-10.55%82,344
Mar 3, 20264,545.004,600.004,455.004,455.004,455.00-3.26%41,524
Feb 27, 20264,555.004,660.004,550.004,605.004,605.00-33,526
Feb 26, 20264,660.004,755.004,605.004,605.004,605.00-1.18%35,006
Feb 25, 20264,700.004,775.004,610.004,660.004,660.00-1.38%64,700
Feb 24, 20264,850.004,875.004,675.004,725.004,725.00-1.87%83,569
Feb 23, 20264,530.005,710.004,530.004,815.004,815.006.64%1,060,531
Feb 20, 20264,500.004,540.004,420.004,515.004,515.000.33%34,996
Feb 19, 20264,500.004,540.004,470.004,500.004,500.00-0.22%25,166
Feb 13, 20264,475.004,530.004,405.004,510.004,510.000.78%40,431
Feb 12, 20264,445.004,535.004,395.004,475.004,475.000.67%37,291
Feb 11, 20264,430.004,455.004,350.004,445.004,445.002.18%23,393
Feb 10, 20264,310.004,430.004,300.004,350.004,350.000.93%9,781
Feb 9, 20264,365.004,445.004,265.004,310.004,310.00-1.03%14,494
Feb 6, 20264,460.004,460.004,330.004,355.004,355.00-2.57%16,093
Feb 5, 20264,480.004,510.004,440.004,470.004,470.00-0.22%20,571
Feb 4, 20264,465.004,540.004,405.004,480.004,480.000.45%43,903
Feb 3, 20264,435.004,500.004,390.004,460.004,460.00-0.22%27,858
Feb 2, 20264,395.005,190.004,300.004,470.004,470.001.71%179,166
Jan 30, 20264,520.004,520.004,395.004,395.004,395.00-1.68%14,884
Jan 29, 20264,550.004,550.004,340.004,470.004,470.00-0.67%22,302
Jan 28, 20264,495.004,585.004,470.004,500.004,500.00-0.11%32,028
Jan 27, 20264,625.004,625.004,450.004,505.004,505.00-1.42%28,658
Jan 26, 20264,490.004,635.004,490.004,570.004,570.001.78%31,084
Jan 23, 20264,535.004,535.004,295.004,490.004,490.000.79%17,139
Jan 22, 20264,580.004,580.004,430.004,455.004,455.00-1.44%21,395
Jan 21, 20264,700.004,700.004,475.004,520.004,520.00-2.80%29,807
Jan 20, 20264,645.004,725.004,630.004,650.004,650.000.11%12,769
Jan 19, 20264,650.004,675.004,580.004,645.004,645.000.76%19,599
Jan 16, 20264,590.004,700.004,585.004,610.004,610.000.22%12,990
Jan 15, 20264,655.004,665.004,560.004,600.004,600.00-1.18%8,899
Jan 14, 20264,600.004,665.004,550.004,655.004,655.001.20%4,029
Jan 13, 20264,580.004,660.004,570.004,600.004,600.000.44%16,637
Jan 12, 20264,695.004,770.004,580.004,580.004,580.00-2.97%14,322
Jan 9, 20264,705.004,740.004,465.004,720.004,720.001.94%5,443
Jan 8, 20264,840.004,850.004,630.004,630.004,630.00-2.83%13,236
Jan 7, 20264,870.005,040.004,765.004,765.004,765.00-2.76%22,270
Jan 6, 20265,000.005,050.004,900.004,900.004,900.00-1.80%10,824
Jan 5, 20265,140.005,270.004,990.004,990.004,990.00-2.54%19,713
Jan 2, 20265,120.005,170.005,060.005,120.005,120.00-4,239
Dec 30, 20255,140.005,270.005,100.005,120.005,120.00-0.39%5,015
Dec 29, 20255,200.005,230.005,140.005,140.005,140.00-1.34%9,902
Dec 26, 20255,360.005,400.005,210.005,210.005,210.00-3.52%25,634
Dec 24, 20255,130.005,450.005,120.005,400.005,400.005.06%32,646
Dec 23, 20255,170.005,260.005,110.005,140.005,140.00-0.58%13,842
Dec 22, 20255,200.005,290.005,170.005,170.005,170.00-0.58%11,789
Dec 19, 20255,140.005,310.005,140.005,200.005,200.000.39%36,529
Dec 18, 20255,090.005,330.005,060.005,180.005,180.000.39%7,799
Dec 17, 20255,050.005,400.005,030.005,160.005,160.001.18%5,376
Dec 16, 20255,220.005,220.005,100.005,100.005,100.00-3.23%7,906
Dec 15, 20255,190.005,270.005,130.005,270.005,270.001.93%17,886
Dec 12, 20255,150.005,320.005,140.005,170.005,170.000.39%11,846
Dec 11, 20255,200.005,380.005,100.005,150.005,150.00-0.96%45,030
Dec 10, 20255,180.005,590.005,110.005,200.005,200.000.39%50,285
Dec 9, 20255,310.005,310.005,120.005,180.005,180.00-0.96%21,266
Dec 8, 20255,480.005,480.005,230.005,230.005,230.00-1.88%11,252
Dec 5, 20255,600.005,600.005,320.005,330.005,330.00-3.09%31,938
Dec 4, 20255,630.005,760.005,490.005,500.005,500.00-2.31%22,127
Dec 3, 20255,640.005,790.005,600.005,630.005,630.00-6,804
Dec 2, 20255,700.005,840.005,630.005,630.005,630.00-0.71%3,351
Dec 1, 20255,610.005,780.005,600.005,670.005,670.001.80%6,455
Nov 28, 20255,730.005,800.005,570.005,570.005,570.00-1.76%8,649
Nov 27, 20255,530.005,800.005,530.005,670.005,670.002.72%11,329
Nov 26, 20255,600.005,630.005,510.005,520.005,520.00-0.18%11,857
Nov 25, 20255,580.005,650.005,510.005,530.005,530.00-0.90%10,923
Nov 24, 20255,560.005,740.005,520.005,580.005,580.00-5,726
Nov 21, 20255,530.005,750.005,500.005,580.005,580.00-0.36%20,584
Nov 20, 20255,640.005,840.005,600.005,600.005,600.00-1.06%9,251
Nov 19, 20255,440.005,800.005,440.005,660.005,660.002.17%19,595
Nov 18, 20255,700.005,830.005,470.005,540.005,540.00-2.81%23,479
Nov 17, 20255,660.005,940.005,540.005,700.005,700.001.06%46,530
Nov 14, 20255,490.005,790.005,430.005,640.005,640.002.73%70,659
Nov 13, 20255,120.005,660.005,020.005,490.005,490.006.60%120,131
Nov 12, 20255,110.005,200.004,990.005,150.005,150.002.18%11,604
Nov 11, 20254,995.005,280.004,985.005,040.005,040.00-13,466
Nov 10, 20254,915.005,170.004,915.005,040.005,040.000.40%18,179
Nov 7, 20255,140.005,280.005,020.005,020.005,020.00-2.52%15,721
Nov 6, 20255,000.005,190.004,995.005,150.005,150.004.15%16,040
Nov 5, 20255,100.005,380.004,895.004,945.004,945.00-3.04%27,684
Nov 4, 20255,000.005,110.004,905.005,100.005,100.002.10%25,252
Nov 3, 20254,960.005,490.004,850.004,995.004,995.000.71%103,094
Oct 31, 20255,040.005,120.004,950.004,960.004,960.00-2.36%19,279
Oct 30, 20255,200.005,250.004,995.005,080.005,080.00-2.12%29,308
Oct 29, 20255,320.005,400.005,180.005,190.005,190.00-3.35%38,066
Oct 28, 20255,470.005,480.005,330.005,370.005,370.00-0.92%34,419
Oct 27, 20255,350.005,550.005,350.005,420.005,420.000.56%17,514
Oct 24, 20255,320.005,440.005,300.005,390.005,390.001.32%18,835
Oct 23, 20255,650.005,650.005,300.005,320.005,320.00-1.12%20,766
Oct 22, 20255,300.005,470.005,260.005,380.005,380.001.13%19,831
Oct 21, 20255,450.005,450.005,280.005,320.005,320.00-2.39%43,726
Oct 20, 20255,310.005,460.005,290.005,450.005,450.001.49%41,771
Oct 17, 20255,730.006,430.005,350.005,370.005,370.00-3.59%1,857,356
Oct 16, 20255,770.005,820.005,570.005,570.005,570.00-2.62%24,920
Oct 15, 20255,610.005,750.005,610.005,720.005,720.001.06%17,716
Oct 14, 20255,770.005,820.005,610.005,660.005,660.00-3.41%47,090
Oct 13, 20255,700.005,870.005,700.005,860.005,860.00-0.68%29,395
Oct 10, 20256,070.006,090.005,800.005,900.005,900.00-3.28%28,272
Oct 2, 20255,930.006,150.005,930.006,100.006,100.002.87%27,180