See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.51▲ 2.43%
← 373160.KQ stock page

Day1 Company Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,070.003,070.002,895.002,955.002,955.001,324
2026-10-203,075.003,115.002,945.002,965.002,965.001,035
2026-10-192,735.003,060.002,735.002,975.002,975.003,563
2026-10-163,005.003,025.002,935.003,025.003,025.00183
2026-10-153,130.003,185.002,900.002,905.002,905.001,647
2026-10-143,105.003,185.003,095.003,185.003,185.001,084
2026-10-133,135.003,160.003,085.003,095.003,095.00764
2026-10-123,350.003,350.003,130.003,135.003,135.007,437
2026-10-083,335.003,380.003,275.003,305.003,305.00512
2026-10-073,350.003,350.003,230.003,335.003,335.003,233
2026-10-063,225.003,445.003,225.003,240.003,240.003,008
2026-10-023,295.003,295.003,225.003,230.003,230.005,418
2026-10-013,445.003,535.003,275.003,295.003,295.0013,927
2026-09-303,335.003,660.003,285.003,425.003,425.005,871
2026-09-293,380.003,530.003,320.003,335.003,335.005,955
2026-09-283,170.003,450.003,170.003,360.003,360.005,281
2026-09-233,080.003,280.003,080.003,160.003,160.006,744
2026-09-223,015.003,335.003,015.003,090.003,090.0010,983
2026-09-213,055.003,225.003,050.003,145.003,145.008,492
2026-09-183,240.003,460.003,050.003,060.003,060.0019,609
2026-09-173,065.003,510.003,065.003,240.003,240.006,283
2026-09-163,050.003,065.003,010.003,060.003,060.001,638
2026-09-152,960.003,050.002,960.003,050.003,050.00876
2026-09-142,980.003,025.002,960.002,960.002,960.003,910
2026-09-112,995.003,000.002,945.002,980.002,980.001,541
2026-09-103,010.003,025.002,950.002,995.002,995.002,999
2026-09-093,015.003,015.002,985.003,010.003,010.001,385
2026-09-082,960.003,090.002,960.003,015.003,015.002,576
2026-09-073,000.003,115.002,960.002,960.002,960.005,459
2026-09-043,030.003,035.002,990.003,000.003,000.003,891
2026-09-033,030.003,450.002,995.003,030.003,030.007,200
2026-09-023,040.003,065.003,005.003,030.003,030.00962
2026-09-013,005.003,105.003,005.003,080.003,080.004,428
2026-08-313,080.003,080.003,005.003,005.003,005.002,217
2026-08-283,000.003,080.002,930.003,080.003,080.003,121
2026-08-272,990.003,065.002,940.003,000.003,000.004,381
2026-08-262,920.003,435.002,900.002,990.002,990.0013,263
2026-08-252,870.003,000.002,835.002,935.002,935.009,860
2026-08-242,860.002,870.002,810.002,870.002,870.002,671
2026-08-212,865.002,890.002,840.002,865.002,865.002,070
2026-08-202,915.002,915.002,840.002,905.002,905.001,406
2026-08-192,955.002,965.002,895.002,935.002,935.003,884
2026-08-182,925.003,120.002,925.002,955.002,955.005,617
2026-08-143,035.003,090.003,035.003,040.003,040.0012,665
2026-08-133,040.003,205.002,980.003,065.003,065.009,316
2026-08-123,085.003,230.002,980.003,040.003,040.003,800
2026-08-113,255.003,265.003,085.003,085.003,085.0012,767
2026-08-103,195.003,280.003,170.003,205.003,205.002,114
2026-08-073,175.003,205.003,175.003,195.003,195.002,357
2026-08-063,140.003,500.003,140.003,175.003,175.007,842
2026-08-053,070.003,170.003,065.003,165.003,165.005,181
2026-08-042,790.003,060.002,790.003,055.003,055.003,186
2026-08-032,755.002,995.002,755.002,880.002,880.002,673
2026-07-312,700.002,755.002,655.002,755.002,755.006,861
2026-07-302,390.002,845.002,390.002,695.002,695.007,790
2026-07-292,850.002,935.002,760.002,875.002,875.005,704
2026-07-283,350.003,350.002,935.002,935.002,935.001,571
2026-07-273,370.003,475.003,310.003,350.003,350.001,006
2026-07-243,485.003,485.003,390.003,400.003,400.00461
2026-07-233,520.003,520.003,390.003,390.003,390.003,457
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.