Day1 Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,530.00 | 7,630.00 | 6,870.00 | 7,040.00 | 7,040.00 | 233,705 |
| 2025-04-25 | 7,980.00 | 8,020.00 | 7,380.00 | 7,450.00 | 7,450.00 | 279,625 |
| 2025-04-24 | 7,930.00 | 8,650.00 | 7,910.00 | 7,970.00 | 7,970.00 | 1,182,771 |
| 2025-04-23 | 8,490.00 | 8,830.00 | 7,910.00 | 7,970.00 | 7,970.00 | 871,495 |
| 2025-04-22 | 8,300.00 | 8,950.00 | 8,190.00 | 8,420.00 | 8,420.00 | 805,439 |
| 2025-04-21 | 8,430.00 | 8,730.00 | 8,120.00 | 8,300.00 | 8,300.00 | 527,862 |
| 2025-04-18 | 8,230.00 | 8,790.00 | 8,220.00 | 8,290.00 | 8,290.00 | 500,554 |
| 2025-04-17 | 8,890.00 | 9,010.00 | 8,250.00 | 8,300.00 | 8,300.00 | 764,686 |
| 2025-04-16 | 8,930.00 | 9,540.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1,921,830 |
| 2025-04-15 | 9,000.00 | 10,060.00 | 8,710.00 | 8,930.00 | 8,930.00 | 3,075,627 |
| 2025-04-14 | 8,720.00 | 9,750.00 | 8,510.00 | 9,420.00 | 9,420.00 | 3,837,732 |
| 2025-04-11 | 9,600.00 | 10,640.00 | 9,030.00 | 9,030.00 | 9,030.00 | 4,726,645 |
| 2025-04-10 | 8,500.00 | 10,060.00 | 8,380.00 | 9,140.00 | 9,140.00 | 5,725,047 |
| 2025-04-09 | 9,030.00 | 9,460.00 | 8,330.00 | 9,320.00 | 9,320.00 | 1,940,597 |
| 2025-04-08 | 7,610.00 | 9,800.00 | 7,450.00 | 9,320.00 | 9,320.00 | 11,283,991 |
| 2025-04-07 | 7,230.00 | 8,490.00 | 7,040.00 | 7,850.00 | 7,850.00 | 5,191,149 |
| 2025-04-04 | 6,190.00 | 7,340.00 | 6,120.00 | 7,140.00 | 7,140.00 | 884,318 |
| 2025-04-03 | 6,180.00 | 6,500.00 | 6,020.00 | 6,190.00 | 6,190.00 | 36,953 |
| 2025-04-02 | 6,150.00 | 6,200.00 | 6,030.00 | 6,180.00 | 6,180.00 | 21,764 |
| 2025-04-01 | 5,930.00 | 6,150.00 | 5,930.00 | 6,150.00 | 6,150.00 | 22,860 |
| 2025-03-31 | 6,080.00 | 6,080.00 | 5,890.00 | 5,930.00 | 5,930.00 | 26,054 |
| 2025-03-28 | 6,270.00 | 6,270.00 | 6,060.00 | 6,100.00 | 6,100.00 | 33,415 |
| 2025-03-27 | 6,380.00 | 6,390.00 | 6,270.00 | 6,270.00 | 6,270.00 | 17,442 |
| 2025-03-26 | 6,470.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,380.00 | 10,902 |
| 2025-03-25 | 6,370.00 | 6,580.00 | 6,370.00 | 6,470.00 | 6,470.00 | 17,423 |
| 2025-03-24 | 6,450.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 21,777 |
| 2025-03-21 | 6,630.00 | 6,630.00 | 5,980.00 | 6,430.00 | 6,430.00 | 49,880 |
| 2025-03-20 | 6,650.00 | 6,720.00 | 6,590.00 | 6,630.00 | 6,630.00 | 28,690 |
| 2025-03-19 | 6,800.00 | 6,860.00 | 6,660.00 | 6,700.00 | 6,700.00 | 18,819 |
| 2025-03-18 | 6,900.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | 15,450 |
| 2025-03-17 | 6,760.00 | 6,900.00 | 6,600.00 | 6,840.00 | 6,840.00 | 33,899 |
| 2025-03-14 | 6,700.00 | 6,860.00 | 6,690.00 | 6,700.00 | 6,700.00 | 18,649 |
| 2025-03-13 | 6,850.00 | 7,080.00 | 6,650.00 | 6,690.00 | 6,690.00 | 48,703 |
| 2025-03-12 | 6,790.00 | 6,900.00 | 6,650.00 | 6,850.00 | 6,850.00 | 33,383 |
| 2025-03-11 | 6,790.00 | 6,790.00 | 6,550.00 | 6,650.00 | 6,650.00 | 34,770 |
| 2025-03-10 | 6,650.00 | 6,880.00 | 6,650.00 | 6,790.00 | 6,790.00 | 21,260 |
| 2025-03-07 | 6,810.00 | 6,810.00 | 6,640.00 | 6,650.00 | 6,650.00 | 18,127 |
| 2025-03-06 | 6,980.00 | 6,980.00 | 6,720.00 | 6,750.00 | 6,750.00 | 44,144 |
| 2025-03-05 | 6,820.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,850.00 | 13,968 |
| 2025-03-04 | 6,730.00 | 6,950.00 | 6,590.00 | 6,820.00 | 6,820.00 | 23,787 |
| 2025-02-28 | 6,880.00 | 6,920.00 | 6,660.00 | 6,730.00 | 6,730.00 | 32,910 |
| 2025-02-27 | 6,790.00 | 7,200.00 | 6,790.00 | 6,920.00 | 6,920.00 | 36,657 |
| 2025-02-26 | 6,870.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,810.00 | 59,292 |
| 2025-02-25 | 6,890.00 | 6,990.00 | 6,710.00 | 6,940.00 | 6,940.00 | 82,297 |
| 2025-02-24 | 6,690.00 | 6,690.00 | 6,500.00 | 6,640.00 | 6,640.00 | 67,907 |
| 2025-02-21 | 6,800.00 | 6,950.00 | 6,710.00 | 6,730.00 | 6,730.00 | 166,598 |
| 2025-02-20 | 6,920.00 | 6,920.00 | 6,650.00 | 6,710.00 | 6,710.00 | 189,435 |
| 2025-02-19 | 7,040.00 | 7,080.00 | 6,850.00 | 6,920.00 | 6,920.00 | 90,789 |
| 2025-02-18 | 6,780.00 | 7,260.00 | 6,740.00 | 7,030.00 | 7,030.00 | 160,838 |
| 2025-02-17 | 6,700.00 | 6,890.00 | 6,630.00 | 6,700.00 | 6,700.00 | 80,913 |
| 2025-02-14 | 7,060.00 | 7,080.00 | 6,680.00 | 6,690.00 | 6,690.00 | 155,838 |
| 2025-02-13 | 7,210.00 | 7,230.00 | 7,030.00 | 7,050.00 | 7,050.00 | 102,799 |
| 2025-02-12 | 7,320.00 | 7,390.00 | 7,140.00 | 7,150.00 | 7,150.00 | 140,738 |
| 2025-02-11 | 7,670.00 | 7,780.00 | 7,310.00 | 7,370.00 | 7,370.00 | 221,322 |
| 2025-02-10 | 7,270.00 | 7,650.00 | 7,110.00 | 7,420.00 | 7,420.00 | 284,136 |
| 2025-02-07 | 7,240.00 | 7,430.00 | 7,200.00 | 7,200.00 | 7,200.00 | 157,767 |
| 2025-02-06 | 7,300.00 | 7,660.00 | 7,120.00 | 7,240.00 | 7,240.00 | 375,909 |
| 2025-02-05 | 7,310.00 | 7,550.00 | 7,270.00 | 7,270.00 | 7,270.00 | 191,830 |
| 2025-02-04 | 7,420.00 | 7,600.00 | 7,280.00 | 7,370.00 | 7,370.00 | 260,967 |
| 2025-02-03 | 7,460.00 | 7,740.00 | 7,110.00 | 7,390.00 | 7,390.00 | 577,386 |
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.