Day1 Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,470.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | 34,419 |
| 2025-10-27 | 5,350.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | 17,514 |
| 2025-10-24 | 5,320.00 | 5,440.00 | 5,300.00 | 5,390.00 | 5,390.00 | 18,835 |
| 2025-10-23 | 5,650.00 | 5,650.00 | 5,300.00 | 5,320.00 | 5,320.00 | 20,766 |
| 2025-10-22 | 5,300.00 | 5,470.00 | 5,260.00 | 5,380.00 | 5,380.00 | 19,831 |
| 2025-10-21 | 5,450.00 | 5,450.00 | 5,280.00 | 5,320.00 | 5,320.00 | 43,726 |
| 2025-10-20 | 5,310.00 | 5,460.00 | 5,290.00 | 5,450.00 | 5,450.00 | 41,771 |
| 2025-10-17 | 5,730.00 | 6,430.00 | 5,350.00 | 5,370.00 | 5,370.00 | 1,857,356 |
| 2025-10-16 | 5,770.00 | 5,820.00 | 5,570.00 | 5,570.00 | 5,570.00 | 24,920 |
| 2025-10-15 | 5,610.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 17,716 |
| 2025-10-14 | 5,770.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,660.00 | 47,090 |
| 2025-10-13 | 5,700.00 | 5,870.00 | 5,700.00 | 5,860.00 | 5,860.00 | 29,395 |
| 2025-10-10 | 6,070.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,900.00 | 28,272 |
| 2025-10-02 | 5,930.00 | 6,150.00 | 5,930.00 | 6,110.00 | 6,110.00 | 27,180 |
| 2025-10-01 | 6,100.00 | 6,170.00 | 5,850.00 | 5,930.00 | 5,930.00 | 17,032 |
| 2025-09-30 | 6,180.00 | 6,180.00 | 6,040.00 | 6,100.00 | 6,100.00 | 15,354 |
| 2025-09-29 | 6,050.00 | 6,200.00 | 6,000.00 | 6,180.00 | 6,180.00 | 6,476 |
| 2025-09-26 | 5,970.00 | 6,180.00 | 5,910.00 | 6,060.00 | 6,060.00 | 36,380 |
| 2025-09-25 | 6,080.00 | 6,310.00 | 5,900.00 | 5,900.00 | 5,900.00 | 97,999 |
| 2025-09-24 | 6,650.00 | 6,650.00 | 6,180.00 | 6,180.00 | 6,180.00 | 22,486 |
| 2025-09-23 | 6,430.00 | 6,550.00 | 6,370.00 | 6,440.00 | 6,440.00 | 16,897 |
| 2025-09-22 | 6,500.00 | 6,590.00 | 6,340.00 | 6,510.00 | 6,510.00 | 21,221 |
| 2025-09-19 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 0 |
| 2025-09-18 | 6,470.00 | 6,480.00 | 6,310.00 | 6,470.00 | 6,470.00 | 27,402 |
| 2025-09-17 | 6,410.00 | 6,450.00 | 6,180.00 | 6,310.00 | 6,310.00 | 29,377 |
| 2025-09-16 | 6,300.00 | 6,680.00 | 6,300.00 | 6,410.00 | 6,410.00 | 29,747 |
| 2025-09-15 | 6,420.00 | 6,540.00 | 6,100.00 | 6,400.00 | 6,400.00 | 22,265 |
| 2025-09-12 | 6,470.00 | 6,590.00 | 6,400.00 | 6,410.00 | 6,410.00 | 21,744 |
| 2025-09-11 | 6,530.00 | 6,770.00 | 6,430.00 | 6,470.00 | 6,470.00 | 45,076 |
| 2025-09-10 | 6,400.00 | 6,580.00 | 6,400.00 | 6,520.00 | 6,520.00 | 19,892 |
| 2025-09-09 | 6,250.00 | 6,620.00 | 6,250.00 | 6,460.00 | 6,460.00 | 60,673 |
| 2025-09-08 | 6,140.00 | 6,400.00 | 6,090.00 | 6,300.00 | 6,300.00 | 44,482 |
| 2025-09-05 | 6,200.00 | 6,320.00 | 6,110.00 | 6,190.00 | 6,190.00 | 17,948 |
| 2025-09-04 | 6,180.00 | 6,290.00 | 6,000.00 | 6,200.00 | 6,200.00 | 38,063 |
| 2025-09-03 | 6,210.00 | 6,310.00 | 6,130.00 | 6,230.00 | 6,230.00 | 21,815 |
| 2025-09-02 | 6,250.00 | 6,350.00 | 6,160.00 | 6,270.00 | 6,270.00 | 16,184 |
| 2025-09-01 | 6,290.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | 48,871 |
| 2025-08-29 | 6,190.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,300.00 | 45,237 |
| 2025-08-28 | 5,960.00 | 6,220.00 | 5,960.00 | 6,190.00 | 6,190.00 | 43,621 |
| 2025-08-27 | 5,950.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 32,417 |
| 2025-08-26 | 5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,900.00 | 12,052 |
| 2025-08-25 | 5,860.00 | 6,010.00 | 5,760.00 | 5,860.00 | 5,860.00 | 17,953 |
| 2025-08-22 | 5,760.00 | 5,960.00 | 5,760.00 | 5,860.00 | 5,860.00 | 31,227 |
| 2025-08-21 | 5,570.00 | 6,460.00 | 5,570.00 | 5,890.00 | 5,890.00 | 330,650 |
| 2025-08-20 | 5,810.00 | 5,810.00 | 5,600.00 | 5,610.00 | 5,610.00 | 44,467 |
| 2025-08-19 | 5,810.00 | 5,960.00 | 5,720.00 | 5,810.00 | 5,810.00 | 47,481 |
| 2025-08-18 | 6,000.00 | 6,220.00 | 5,910.00 | 5,920.00 | 5,920.00 | 29,608 |
| 2025-08-14 | 6,050.00 | 6,350.00 | 6,050.00 | 6,110.00 | 6,110.00 | 30,848 |
| 2025-08-13 | 6,360.00 | 6,360.00 | 6,170.00 | 6,200.00 | 6,200.00 | 23,494 |
| 2025-08-12 | 6,230.00 | 6,460.00 | 6,050.00 | 6,350.00 | 6,350.00 | 37,429 |
| 2025-08-11 | 6,540.00 | 6,910.00 | 6,290.00 | 6,300.00 | 6,300.00 | 91,693 |
| 2025-08-08 | 6,570.00 | 6,570.00 | 6,400.00 | 6,410.00 | 6,410.00 | 23,326 |
| 2025-08-07 | 6,260.00 | 6,640.00 | 6,260.00 | 6,570.00 | 6,570.00 | 96,999 |
| 2025-08-06 | 6,300.00 | 6,400.00 | 6,190.00 | 6,260.00 | 6,260.00 | 48,358 |
| 2025-08-05 | 6,230.00 | 6,470.00 | 6,190.00 | 6,190.00 | 6,190.00 | 30,341 |
| 2025-08-04 | 5,840.00 | 6,660.00 | 5,830.00 | 6,230.00 | 6,230.00 | 213,093 |
| 2025-08-01 | 5,960.00 | 6,110.00 | 5,830.00 | 5,910.00 | 5,910.00 | 29,932 |
| 2025-07-31 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 29,020 |
| 2025-07-30 | 5,940.00 | 6,160.00 | 5,920.00 | 6,020.00 | 6,020.00 | 12,627 |
| 2025-07-29 | 5,770.00 | 6,110.00 | 5,770.00 | 6,040.00 | 6,040.00 | 29,106 |
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.