Skip to main content
Day1 Company Inc. (KOSDAQ:373160)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,280.00
-100.00 (-1.86%)
At close: Apr 29, 2026

Day1 Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,370.005,400.005,130.005,280.005,280.00-1.86%143,064
Apr 28, 20264,815.005,780.004,815.005,380.005,380.0011.85%1,491,232
Apr 27, 20265,030.005,050.004,760.004,810.004,810.00-4.37%77,376
Apr 24, 20264,910.005,070.004,905.005,030.005,030.002.76%10,044
Apr 23, 20264,970.005,070.004,890.004,895.004,895.00-1.41%18,873
Apr 22, 20264,900.005,060.004,900.004,965.004,965.001.53%14,502
Apr 21, 20264,980.005,020.004,880.004,890.004,890.00-2.59%24,635
Apr 20, 20264,975.005,090.004,975.005,020.005,020.00-0.20%22,044
Apr 17, 20264,880.005,090.004,845.005,030.005,030.002.55%27,601
Apr 16, 20264,825.004,915.004,820.004,905.004,905.001.66%11,146
Apr 15, 20264,930.004,985.004,805.004,825.004,825.00-2.13%22,431
Apr 14, 20264,880.005,040.004,875.004,930.004,930.000.20%16,459
Apr 13, 20264,885.004,980.004,810.004,920.004,920.00-0.30%16,156
Apr 10, 20264,625.004,950.004,625.004,935.004,935.007.28%24,037
Apr 9, 20264,835.004,945.004,600.004,600.004,600.00-4.86%34,398
Apr 8, 20265,040.005,130.004,790.004,835.004,835.00-3.88%58,161
Apr 7, 20265,050.005,240.004,915.005,030.005,030.00-0.40%19,022
Apr 6, 20265,250.005,250.004,820.005,050.005,050.000.40%22,444
Apr 3, 20265,170.005,280.005,030.005,030.005,030.00-3.27%31,165
Apr 2, 20265,200.005,290.005,110.005,200.005,200.000.58%48,561
Apr 1, 20264,710.005,200.004,710.005,170.005,170.0010.00%110,240
Mar 31, 20264,510.004,950.004,460.004,700.004,700.004.21%83,951
Mar 30, 20264,580.004,595.004,425.004,510.004,510.00-1.85%13,628
Mar 27, 20264,530.004,620.004,500.004,595.004,595.000.11%11,726
Mar 26, 20264,575.004,645.004,515.004,590.004,590.000.33%8,138
Mar 25, 20264,575.004,780.004,500.004,575.004,575.00-11,849
Mar 24, 20264,515.004,645.004,500.004,575.004,575.000.55%12,774
Mar 23, 20264,620.004,630.004,450.004,550.004,550.00-1.52%18,211
Mar 20, 20264,550.004,760.004,515.004,620.004,620.001.87%42,276
Mar 19, 20264,420.004,565.004,360.004,535.004,535.002.49%17,002
Mar 18, 20264,420.004,545.004,390.004,425.004,425.000.23%17,501
Mar 17, 20264,675.004,690.004,410.004,415.004,415.00-5.56%36,808
Mar 16, 20264,260.004,845.004,210.004,675.004,675.0010.26%119,357
Mar 13, 20264,240.004,280.004,140.004,240.004,240.00-12,392
Mar 12, 20264,040.004,285.004,040.004,240.004,240.004.69%42,355
Mar 11, 20264,160.004,300.004,045.004,050.004,050.000.25%34,875
Mar 10, 20264,040.004,125.004,020.004,040.004,040.003.19%9,119
Mar 9, 20264,105.004,105.003,915.003,915.003,915.00-5.66%33,759
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