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%WTI99.10▲ 2.01%
← 373160.KQ stock page

Day1 Company Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,550.003,550.003,420.003,440.003,440.002,120
2026-07-213,270.003,675.003,270.003,470.003,470.0013,671
2026-07-203,270.003,310.003,220.003,270.003,270.006,978
2026-07-163,260.003,300.003,255.003,280.003,280.007,032
2026-07-153,145.003,250.003,130.003,235.003,235.001,905
2026-07-143,035.003,150.003,035.003,115.003,115.0046,841
2026-07-133,245.003,310.003,240.003,240.003,240.004,551
2026-07-103,125.003,270.003,125.003,245.003,245.004,406
2026-07-093,070.003,130.003,060.003,130.003,130.004,779
2026-07-083,185.003,185.003,030.003,070.003,070.0022,090
2026-07-073,210.003,280.003,175.003,185.003,185.008,072
2026-07-063,270.003,270.003,190.003,205.003,205.006,222
2026-07-033,250.003,250.003,165.003,200.003,200.003,994
2026-07-023,550.003,550.003,100.003,260.003,260.005,574
2026-07-013,435.003,435.003,210.003,280.003,280.009,122
2026-06-303,190.003,260.003,090.003,185.003,185.0011,133
2026-06-292,895.003,200.002,895.003,190.003,190.0013,220
2026-06-263,010.003,010.002,885.002,915.002,915.0016,357
2026-06-253,150.003,185.002,970.002,975.002,975.0015,604
2026-06-243,170.003,230.003,145.003,145.003,145.008,896
2026-06-233,285.003,350.003,195.003,195.003,195.0019,029
2026-06-223,500.003,500.003,310.003,310.003,310.0015,153
2026-06-193,555.003,555.003,425.003,500.003,500.0021,830
2026-06-183,785.003,785.003,565.003,565.003,565.0015,916
2026-06-173,755.003,805.003,725.003,785.003,785.008,944
2026-06-163,730.003,880.003,700.003,785.003,785.0011,745
2026-06-153,660.003,825.003,660.003,730.003,730.0015,438
2026-06-123,550.003,755.003,550.003,660.003,660.0020,171
2026-06-113,530.003,810.003,530.003,620.003,620.0025,593
2026-06-103,535.003,670.003,435.003,630.003,630.0027,742
2026-06-093,370.003,680.003,370.003,645.003,645.0011,656
2026-06-083,770.003,770.003,400.003,440.003,440.0019,850
2026-06-053,770.003,900.003,710.003,800.003,800.0012,723
2026-06-043,815.003,905.003,740.003,800.003,800.0012,055
2026-06-023,640.004,000.003,590.003,845.003,845.0035,100
2026-06-013,970.004,025.003,635.003,640.003,640.0032,506
2026-05-294,050.004,130.003,900.004,000.004,000.008,161
2026-05-284,295.004,295.004,030.004,050.004,050.0018,513
2026-05-274,445.004,525.004,170.004,170.004,170.0029,725
2026-05-264,565.004,650.004,330.004,445.004,445.0034,396
2026-05-224,510.004,610.004,510.004,600.004,600.0018,362
2026-05-214,700.004,700.004,435.004,500.004,500.0027,515
2026-05-204,450.004,700.004,450.004,700.004,700.0016,436
2026-05-194,660.004,705.004,545.004,580.004,580.0024,757
2026-05-184,655.004,750.004,435.004,660.004,660.0026,720
2026-05-154,640.004,710.004,555.004,655.004,655.0051,242
2026-05-144,460.004,655.004,460.004,640.004,640.0022,110
2026-05-134,370.004,500.004,370.004,460.004,460.0026,598
2026-05-124,600.004,670.004,410.004,500.004,500.0027,887
2026-05-114,710.004,815.004,610.004,690.004,690.0032,440
2026-05-084,645.004,930.004,630.004,790.004,790.0057,878
2026-05-074,765.004,795.004,605.004,630.004,630.0029,215
2026-05-064,900.004,985.004,630.004,675.004,675.00102,708
2026-05-045,050.005,090.004,920.004,920.004,920.0042,481
2026-04-305,280.005,280.005,000.005,010.005,010.0087,739
2026-04-295,370.005,400.005,130.005,280.005,280.00143,771
2026-04-284,815.005,780.004,815.005,380.005,380.001,498,032
2026-04-275,030.005,050.004,760.004,810.004,810.0077,376
2026-04-244,910.005,070.004,905.005,030.005,030.0010,044
2026-04-234,970.005,070.004,890.004,895.004,895.0018,873
← NewerPage 2 of 8 · 421 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.