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
2026-04-224,900.005,060.004,900.004,965.004,965.0014,502
2026-04-214,980.005,020.004,880.004,890.004,890.0024,635
2026-04-204,975.005,090.004,975.005,020.005,020.0022,118
2026-04-174,880.005,090.004,845.005,030.005,030.0027,889
2026-04-164,825.004,915.004,820.004,905.004,905.0011,380
2026-04-154,930.004,985.004,805.004,825.004,825.0022,431
2026-04-144,880.005,040.004,875.004,930.004,930.0016,459
2026-04-134,885.004,980.004,810.004,920.004,920.0016,156
2026-04-104,625.004,950.004,625.004,935.004,935.0024,048
2026-04-094,835.004,945.004,600.004,600.004,600.0034,398
2026-04-085,040.005,130.004,790.004,835.004,835.0058,239
2026-04-075,050.005,240.004,915.005,030.005,030.0019,022
2026-04-065,250.005,250.004,820.005,050.005,050.0022,444
2026-04-035,170.005,280.005,030.005,030.005,030.0031,170
2026-04-025,200.005,290.005,110.005,200.005,200.0048,561
2026-04-014,710.005,200.004,710.005,170.005,170.00110,365
2026-03-314,510.004,950.004,460.004,700.004,700.0084,286
2026-03-304,580.004,595.004,425.004,510.004,510.0013,628
2026-03-274,530.004,620.004,500.004,595.004,595.0011,726
2026-03-264,575.004,645.004,515.004,590.004,590.008,138
2026-03-254,575.004,780.004,500.004,575.004,575.0011,877
2026-03-244,515.004,645.004,500.004,575.004,575.0012,775
2026-03-234,620.004,630.004,450.004,550.004,550.0018,211
2026-03-204,550.004,760.004,515.004,620.004,620.0042,276
2026-03-194,420.004,565.004,360.004,535.004,535.0017,002
2026-03-184,420.004,545.004,390.004,425.004,425.0017,501
2026-03-174,675.004,690.004,410.004,415.004,415.0036,879
2026-03-164,260.004,845.004,210.004,675.004,675.00119,357
2026-03-134,240.004,280.004,140.004,240.004,240.0012,392
2026-03-124,040.004,285.004,040.004,240.004,240.0042,355
2026-03-114,160.004,300.004,045.004,050.004,050.0035,507
2026-03-104,040.004,125.004,020.004,040.004,040.009,139
2026-03-094,105.004,105.003,915.003,915.003,915.0033,759
2026-03-064,125.004,195.004,080.004,150.004,150.009,929
2026-03-054,045.004,190.004,045.004,155.004,155.0013,937
2026-03-044,350.004,395.003,915.003,985.003,985.0082,487
2026-03-034,545.004,600.004,455.004,455.004,455.0041,527
2026-02-274,555.004,660.004,550.004,605.004,605.0034,051
2026-02-264,660.004,755.004,605.004,605.004,605.0035,017
2026-02-254,700.004,775.004,610.004,660.004,660.0064,746
2026-02-244,850.004,875.004,675.004,725.004,725.0083,996
2026-02-234,530.005,710.004,530.004,815.004,815.001,060,531
2026-02-204,500.004,540.004,420.004,515.004,515.0034,996
2026-02-194,500.004,540.004,470.004,500.004,500.0025,167
2026-02-134,475.004,530.004,405.004,510.004,510.0040,431
2026-02-124,445.004,535.004,395.004,475.004,475.0037,851
2026-02-114,430.004,455.004,350.004,445.004,445.0023,393
2026-02-104,310.004,430.004,300.004,350.004,350.009,781
2026-02-094,365.004,445.004,265.004,310.004,310.0014,494
2026-02-064,460.004,460.004,330.004,355.004,355.0016,165
2026-02-054,480.004,510.004,440.004,470.004,470.0020,701
2026-02-044,465.004,540.004,405.004,480.004,480.0044,926
2026-02-034,435.004,500.004,390.004,460.004,460.0027,873
2026-02-024,395.005,190.004,300.004,470.004,470.00179,879
2026-01-304,520.004,520.004,395.004,395.004,395.0015,524
2026-01-294,550.004,550.004,340.004,470.004,470.0022,302
2026-01-284,495.004,585.004,470.004,500.004,500.0032,028
2026-01-274,625.004,625.004,450.004,505.004,505.0028,658
2026-01-264,490.004,635.004,490.004,570.004,570.0031,886
2026-01-234,535.004,535.004,295.004,490.004,490.0017,139
← NewerPage 3 of 5 · 245 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.