Day1 Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,535.00 | 4,535.00 | 4,295.00 | 4,490.00 | 4,490.00 | 17,139 |
| 2026-01-22 | 4,580.00 | 4,580.00 | 4,430.00 | 4,455.00 | 4,455.00 | 21,395 |
| 2026-01-21 | 4,700.00 | 4,700.00 | 4,475.00 | 4,520.00 | 4,520.00 | 29,807 |
| 2026-01-20 | 4,645.00 | 4,725.00 | 4,630.00 | 4,650.00 | 4,650.00 | 12,769 |
| 2026-01-19 | 4,650.00 | 4,675.00 | 4,580.00 | 4,645.00 | 4,645.00 | 19,599 |
| 2026-01-16 | 4,590.00 | 4,700.00 | 4,585.00 | 4,610.00 | 4,610.00 | 12,990 |
| 2026-01-15 | 4,655.00 | 4,665.00 | 4,560.00 | 4,600.00 | 4,600.00 | 9,775 |
| 2026-01-14 | 4,600.00 | 4,665.00 | 4,550.00 | 4,655.00 | 4,655.00 | 4,032 |
| 2026-01-13 | 4,580.00 | 4,660.00 | 4,570.00 | 4,600.00 | 4,600.00 | 16,657 |
| 2026-01-12 | 4,695.00 | 4,770.00 | 4,580.00 | 4,580.00 | 4,580.00 | 14,322 |
| 2026-01-09 | 4,705.00 | 4,740.00 | 4,465.00 | 4,720.00 | 4,720.00 | 5,444 |
| 2026-01-08 | 4,840.00 | 4,850.00 | 4,630.00 | 4,630.00 | 4,630.00 | 53,271 |
| 2026-01-07 | 4,870.00 | 5,040.00 | 4,765.00 | 4,765.00 | 4,765.00 | 22,338 |
| 2026-01-06 | 5,000.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,900.00 | 10,830 |
| 2026-01-05 | 5,140.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,990.00 | 19,721 |
| 2026-01-02 | 5,120.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | 4,239 |
| 2025-12-30 | 5,140.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | 5,015 |
| 2025-12-29 | 5,200.00 | 5,230.00 | 5,140.00 | 5,140.00 | 5,140.00 | 9,902 |
| 2025-12-26 | 5,360.00 | 5,400.00 | 5,210.00 | 5,210.00 | 5,210.00 | 25,634 |
| 2025-12-24 | 5,130.00 | 5,450.00 | 5,120.00 | 5,400.00 | 5,400.00 | 32,646 |
| 2025-12-23 | 5,170.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | 13,842 |
| 2025-12-22 | 5,200.00 | 5,290.00 | 5,170.00 | 5,170.00 | 5,170.00 | 11,789 |
| 2025-12-19 | 5,140.00 | 5,310.00 | 5,140.00 | 5,200.00 | 5,200.00 | 36,529 |
| 2025-12-18 | 5,090.00 | 5,330.00 | 5,060.00 | 5,180.00 | 5,180.00 | 7,799 |
| 2025-12-17 | 5,050.00 | 5,400.00 | 5,030.00 | 5,160.00 | 5,160.00 | 5,376 |
| 2025-12-16 | 5,220.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | 7,928 |
| 2025-12-15 | 5,190.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,270.00 | 17,886 |
| 2025-12-12 | 5,150.00 | 5,320.00 | 5,140.00 | 5,170.00 | 5,170.00 | 11,846 |
| 2025-12-11 | 5,200.00 | 5,380.00 | 5,100.00 | 5,150.00 | 5,150.00 | 45,030 |
| 2025-12-10 | 5,180.00 | 5,590.00 | 5,110.00 | 5,200.00 | 5,200.00 | 50,285 |
| 2025-12-09 | 5,310.00 | 5,310.00 | 5,120.00 | 5,180.00 | 5,180.00 | 21,266 |
| 2025-12-08 | 5,480.00 | 5,480.00 | 5,230.00 | 5,230.00 | 5,230.00 | 11,252 |
| 2025-12-05 | 5,600.00 | 5,600.00 | 5,320.00 | 5,330.00 | 5,330.00 | 31,938 |
| 2025-12-04 | 5,630.00 | 5,760.00 | 5,490.00 | 5,500.00 | 5,500.00 | 22,127 |
| 2025-12-03 | 5,640.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | 6,804 |
| 2025-12-02 | 5,700.00 | 5,840.00 | 5,630.00 | 5,630.00 | 5,630.00 | 3,351 |
| 2025-12-01 | 5,610.00 | 5,780.00 | 5,600.00 | 5,670.00 | 5,670.00 | 6,455 |
| 2025-11-28 | 5,730.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | 8,650 |
| 2025-11-27 | 5,530.00 | 5,800.00 | 5,530.00 | 5,670.00 | 5,670.00 | 11,329 |
| 2025-11-26 | 5,600.00 | 5,630.00 | 5,510.00 | 5,520.00 | 5,520.00 | 11,857 |
| 2025-11-25 | 5,580.00 | 5,650.00 | 5,510.00 | 5,530.00 | 5,530.00 | 10,923 |
| 2025-11-24 | 5,560.00 | 5,740.00 | 5,520.00 | 5,580.00 | 5,580.00 | 5,726 |
| 2025-11-21 | 5,530.00 | 5,750.00 | 5,500.00 | 5,580.00 | 5,580.00 | 20,584 |
| 2025-11-20 | 5,640.00 | 5,840.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9,538 |
| 2025-11-19 | 5,440.00 | 5,800.00 | 5,440.00 | 5,660.00 | 5,660.00 | 19,595 |
| 2025-11-18 | 5,700.00 | 5,830.00 | 5,470.00 | 5,540.00 | 5,540.00 | 23,479 |
| 2025-11-17 | 5,660.00 | 5,940.00 | 5,540.00 | 5,700.00 | 5,700.00 | 46,530 |
| 2025-11-14 | 5,490.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | 70,659 |
| 2025-11-13 | 5,120.00 | 5,660.00 | 5,020.00 | 5,490.00 | 5,490.00 | 120,131 |
| 2025-11-12 | 5,110.00 | 5,200.00 | 4,990.00 | 5,150.00 | 5,150.00 | 11,604 |
| 2025-11-11 | 4,995.00 | 5,280.00 | 4,985.00 | 5,040.00 | 5,040.00 | 13,466 |
| 2025-11-10 | 4,915.00 | 5,170.00 | 4,915.00 | 5,040.00 | 5,040.00 | 18,179 |
| 2025-11-07 | 5,140.00 | 5,280.00 | 5,020.00 | 5,020.00 | 5,020.00 | 15,721 |
| 2025-11-06 | 5,000.00 | 5,190.00 | 4,995.00 | 5,150.00 | 5,150.00 | 16,040 |
| 2025-11-05 | 5,100.00 | 5,380.00 | 4,895.00 | 4,945.00 | 4,945.00 | 27,684 |
| 2025-11-04 | 5,000.00 | 5,110.00 | 4,905.00 | 5,100.00 | 5,100.00 | 25,252 |
| 2025-11-03 | 4,960.00 | 5,490.00 | 4,850.00 | 4,995.00 | 4,995.00 | 103,094 |
| 2025-10-31 | 5,040.00 | 5,120.00 | 4,950.00 | 4,960.00 | 4,960.00 | 19,279 |
| 2025-10-30 | 5,200.00 | 5,250.00 | 4,995.00 | 5,080.00 | 5,080.00 | 29,308 |
| 2025-10-29 | 5,320.00 | 5,400.00 | 5,180.00 | 5,190.00 | 5,190.00 | 38,066 |
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.