Day1 Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,020.00 | 6,340.00 | 5,900.00 | 5,910.00 | 5,910.00 | 49,466 |
| 2025-07-25 | 6,170.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | 46,498 |
| 2025-07-24 | 6,160.00 | 6,380.00 | 6,160.00 | 6,170.00 | 6,170.00 | 26,977 |
| 2025-07-23 | 6,170.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,210.00 | 34,534 |
| 2025-07-22 | 6,180.00 | 6,370.00 | 6,180.00 | 6,280.00 | 6,280.00 | 20,214 |
| 2025-07-21 | 6,320.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,260.00 | 20,658 |
| 2025-07-18 | 6,560.00 | 6,630.00 | 6,250.00 | 6,320.00 | 6,320.00 | 34,612 |
| 2025-07-17 | 6,360.00 | 6,640.00 | 6,350.00 | 6,580.00 | 6,580.00 | 30,458 |
| 2025-07-16 | 6,280.00 | 6,490.00 | 6,280.00 | 6,420.00 | 6,420.00 | 33,423 |
| 2025-07-15 | 6,230.00 | 6,430.00 | 6,230.00 | 6,350.00 | 6,350.00 | 32,734 |
| 2025-07-14 | 6,320.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,380.00 | 27,104 |
| 2025-07-11 | 6,420.00 | 6,540.00 | 6,360.00 | 6,380.00 | 6,380.00 | 20,250 |
| 2025-07-10 | 6,400.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,420.00 | 17,414 |
| 2025-07-09 | 6,530.00 | 6,530.00 | 6,340.00 | 6,460.00 | 6,460.00 | 25,933 |
| 2025-07-08 | 6,400.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,450.00 | 17,221 |
| 2025-07-07 | 6,600.00 | 6,600.00 | 6,430.00 | 6,450.00 | 6,450.00 | 23,562 |
| 2025-07-04 | 6,640.00 | 6,680.00 | 6,520.00 | 6,530.00 | 6,530.00 | 44,578 |
| 2025-07-03 | 6,660.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,650.00 | 17,026 |
| 2025-07-02 | 6,760.00 | 6,760.00 | 6,570.00 | 6,660.00 | 6,660.00 | 35,132 |
| 2025-07-01 | 6,760.00 | 6,900.00 | 6,710.00 | 6,770.00 | 6,770.00 | 30,660 |
| 2025-06-30 | 6,850.00 | 6,910.00 | 6,690.00 | 6,830.00 | 6,830.00 | 23,932 |
| 2025-06-27 | 6,980.00 | 7,300.00 | 6,730.00 | 6,850.00 | 6,850.00 | 70,154 |
| 2025-06-26 | 7,030.00 | 7,070.00 | 6,770.00 | 6,980.00 | 6,980.00 | 57,026 |
| 2025-06-25 | 6,990.00 | 7,400.00 | 6,940.00 | 7,030.00 | 7,030.00 | 153,089 |
| 2025-06-24 | 6,830.00 | 7,060.00 | 6,630.00 | 6,980.00 | 6,980.00 | 50,958 |
| 2025-06-23 | 7,010.00 | 7,060.00 | 6,840.00 | 6,890.00 | 6,890.00 | 59,816 |
| 2025-06-20 | 7,010.00 | 7,280.00 | 6,870.00 | 7,090.00 | 7,090.00 | 147,915 |
| 2025-06-19 | 6,970.00 | 7,180.00 | 6,810.00 | 7,010.00 | 7,010.00 | 97,647 |
| 2025-06-18 | 6,660.00 | 7,040.00 | 6,570.00 | 7,010.00 | 7,010.00 | 146,786 |
| 2025-06-17 | 6,670.00 | 6,770.00 | 6,620.00 | 6,710.00 | 6,710.00 | 56,382 |
| 2025-06-16 | 6,550.00 | 6,790.00 | 6,550.00 | 6,680.00 | 6,680.00 | 52,529 |
| 2025-06-13 | 6,700.00 | 6,770.00 | 6,590.00 | 6,640.00 | 6,640.00 | 81,531 |
| 2025-06-12 | 6,780.00 | 6,780.00 | 6,590.00 | 6,690.00 | 6,690.00 | 60,621 |
| 2025-06-11 | 6,760.00 | 6,820.00 | 6,660.00 | 6,690.00 | 6,690.00 | 48,484 |
| 2025-06-10 | 7,090.00 | 7,090.00 | 6,760.00 | 6,770.00 | 6,770.00 | 82,011 |
| 2025-06-09 | 7,000.00 | 7,140.00 | 6,890.00 | 7,030.00 | 7,030.00 | 111,987 |
| 2025-06-05 | 6,830.00 | 7,490.00 | 6,690.00 | 7,000.00 | 7,000.00 | 546,883 |
| 2025-06-04 | 6,780.00 | 7,000.00 | 6,740.00 | 6,830.00 | 6,830.00 | 59,277 |
| 2025-06-02 | 6,720.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,840.00 | 75,247 |
| 2025-05-30 | 6,800.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,780.00 | 55,613 |
| 2025-05-29 | 6,810.00 | 7,020.00 | 6,750.00 | 6,820.00 | 6,820.00 | 61,387 |
| 2025-05-28 | 6,870.00 | 6,940.00 | 6,700.00 | 6,870.00 | 6,870.00 | 76,191 |
| 2025-05-27 | 6,530.00 | 6,870.00 | 6,530.00 | 6,870.00 | 6,870.00 | 76,619 |
| 2025-05-26 | 6,480.00 | 6,710.00 | 6,300.00 | 6,590.00 | 6,590.00 | 96,832 |
| 2025-05-23 | 6,670.00 | 6,810.00 | 6,470.00 | 6,480.00 | 6,480.00 | 101,974 |
| 2025-05-22 | 6,440.00 | 6,790.00 | 6,430.00 | 6,750.00 | 6,750.00 | 193,699 |
| 2025-05-21 | 6,240.00 | 6,700.00 | 6,240.00 | 6,490.00 | 6,490.00 | 152,317 |
| 2025-05-20 | 6,220.00 | 6,540.00 | 6,220.00 | 6,320.00 | 6,320.00 | 82,505 |
| 2025-05-19 | 6,410.00 | 6,560.00 | 6,250.00 | 6,280.00 | 6,280.00 | 92,770 |
| 2025-05-16 | 6,920.00 | 7,070.00 | 6,570.00 | 6,570.00 | 6,570.00 | 220,093 |
| 2025-05-15 | 7,510.00 | 7,750.00 | 7,040.00 | 7,070.00 | 7,070.00 | 310,356 |
| 2025-05-14 | 7,300.00 | 7,620.00 | 7,060.00 | 7,470.00 | 7,470.00 | 384,138 |
| 2025-05-13 | 7,290.00 | 7,480.00 | 7,120.00 | 7,220.00 | 7,220.00 | 131,980 |
| 2025-05-12 | 7,140.00 | 7,780.00 | 7,100.00 | 7,310.00 | 7,310.00 | 725,199 |
| 2025-05-09 | 7,040.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 96,324 |
| 2025-05-08 | 7,160.00 | 7,320.00 | 7,070.00 | 7,090.00 | 7,090.00 | 237,484 |
| 2025-05-07 | 6,730.00 | 7,710.00 | 6,730.00 | 7,040.00 | 7,040.00 | 1,117,262 |
| 2025-05-02 | 6,820.00 | 6,950.00 | 6,600.00 | 6,700.00 | 6,700.00 | 161,373 |
| 2025-04-30 | 7,120.00 | 7,280.00 | 6,890.00 | 6,950.00 | 6,950.00 | 108,926 |
| 2025-04-29 | 7,040.00 | 7,450.00 | 6,790.00 | 7,200.00 | 7,200.00 | 248,481 |
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.