Day1 Company Inc. 373160
KRX · South Korea · Technology Services
KRW 3,230.00-65.00 (-1.97%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,230.00 | -1.97% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,225.00 | 5.42K |
| 2026-10-01 | KRW 3,295.00 | -3.80% | KRW 3,445.00 | KRW 3,535.00 | KRW 3,275.00 | 13.93K |
| 2026-09-30 | KRW 3,425.00 | +2.70% | KRW 3,335.00 | KRW 3,660.00 | KRW 3,285.00 | 5.87K |
| 2026-09-29 | KRW 3,335.00 | -0.74% | KRW 3,380.00 | KRW 3,530.00 | KRW 3,320.00 | 5.96K |
| 2026-09-28 | KRW 3,360.00 | +6.33% | KRW 3,170.00 | KRW 3,450.00 | KRW 3,170.00 | 5.28K |
| 2026-09-23 | KRW 3,160.00 | +2.27% | KRW 3,080.00 | KRW 3,280.00 | KRW 3,080.00 | 6.74K |
| 2026-09-22 | KRW 3,090.00 | -1.75% | KRW 3,015.00 | KRW 3,335.00 | KRW 3,015.00 | 10.98K |
| 2026-09-21 | KRW 3,145.00 | +2.78% | KRW 3,055.00 | KRW 3,225.00 | KRW 3,050.00 | 8.49K |
| 2026-09-18 | KRW 3,060.00 | -5.56% | KRW 3,240.00 | KRW 3,460.00 | KRW 3,050.00 | 19.61K |
| 2026-09-17 | KRW 3,240.00 | +5.88% | KRW 3,065.00 | KRW 3,510.00 | KRW 3,065.00 | 6.28K |
| 2026-09-16 | KRW 3,060.00 | +0.33% | KRW 3,050.00 | KRW 3,065.00 | KRW 3,010.00 | 1.64K |
| 2026-09-15 | KRW 3,050.00 | +3.04% | KRW 2,960.00 | KRW 3,050.00 | KRW 2,960.00 | 876 |
| 2026-09-14 | KRW 2,960.00 | -0.67% | KRW 2,980.00 | KRW 3,025.00 | KRW 2,960.00 | 3.91K |
| 2026-09-11 | KRW 2,980.00 | -0.50% | KRW 2,995.00 | KRW 3,000.00 | KRW 2,945.00 | 1.54K |
| 2026-09-10 | KRW 2,995.00 | -0.50% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,950.00 | 3.00K |
| 2026-09-09 | KRW 3,010.00 | -0.17% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,985.00 | 1.39K |
| 2026-09-08 | KRW 3,015.00 | +1.86% | KRW 2,960.00 | KRW 3,090.00 | KRW 2,960.00 | 2.58K |
| 2026-09-07 | KRW 2,960.00 | -1.33% | KRW 3,000.00 | KRW 3,115.00 | KRW 2,960.00 | 5.46K |
| 2026-09-04 | KRW 3,000.00 | -0.99% | KRW 3,030.00 | KRW 3,035.00 | KRW 2,990.00 | 3.89K |
| 2026-09-03 | KRW 3,030.00 | 0.00% | KRW 3,030.00 | KRW 3,450.00 | KRW 2,995.00 | 7.20K |
| 2026-09-02 | KRW 3,030.00 | -1.62% | KRW 3,040.00 | KRW 3,065.00 | KRW 3,005.00 | 962 |
| 2026-09-01 | KRW 3,080.00 | +2.50% | KRW 3,005.00 | KRW 3,105.00 | KRW 3,005.00 | 4.43K |
| 2026-08-31 | KRW 3,005.00 | -2.44% | KRW 3,080.00 | KRW 3,080.00 | KRW 3,005.00 | 2.22K |
| 2026-08-28 | KRW 3,080.00 | +2.67% | KRW 3,000.00 | KRW 3,080.00 | KRW 2,930.00 | 3.12K |
| 2026-08-27 | KRW 3,000.00 | +0.33% | KRW 2,990.00 | KRW 3,065.00 | KRW 2,940.00 | 4.38K |
| 2026-08-26 | KRW 2,990.00 | +1.87% | KRW 2,920.00 | KRW 3,435.00 | KRW 2,900.00 | 13.26K |
| 2026-08-25 | KRW 2,935.00 | +2.26% | KRW 2,870.00 | KRW 3,000.00 | KRW 2,835.00 | 9.86K |
| 2026-08-24 | KRW 2,870.00 | +0.17% | KRW 2,860.00 | KRW 2,870.00 | KRW 2,810.00 | 2.67K |
| 2026-08-21 | KRW 2,865.00 | -1.38% | KRW 2,865.00 | KRW 2,890.00 | KRW 2,840.00 | 2.07K |
| 2026-08-20 | KRW 2,905.00 | -1.02% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,840.00 | 1.41K |
| 2026-08-19 | KRW 2,935.00 | -0.68% | KRW 2,955.00 | KRW 2,965.00 | KRW 2,895.00 | 3.88K |
| 2026-08-18 | KRW 2,955.00 | -2.80% | KRW 2,925.00 | KRW 3,120.00 | KRW 2,925.00 | 5.62K |
| 2026-08-14 | KRW 3,040.00 | -0.82% | KRW 3,035.00 | KRW 3,090.00 | KRW 3,035.00 | 12.67K |
| 2026-08-13 | KRW 3,065.00 | +0.82% | KRW 3,040.00 | KRW 3,205.00 | KRW 2,980.00 | 9.32K |
| 2026-08-12 | KRW 3,040.00 | -1.46% | KRW 3,085.00 | KRW 3,230.00 | KRW 2,980.00 | 3.80K |
| 2026-08-11 | KRW 3,085.00 | -3.74% | KRW 3,255.00 | KRW 3,265.00 | KRW 3,085.00 | 12.77K |
| 2026-08-10 | KRW 3,205.00 | +0.31% | KRW 3,195.00 | KRW 3,280.00 | KRW 3,170.00 | 2.11K |
| 2026-08-07 | KRW 3,195.00 | +0.63% | KRW 3,175.00 | KRW 3,205.00 | KRW 3,175.00 | 2.36K |
| 2026-08-06 | KRW 3,175.00 | +0.32% | KRW 3,140.00 | KRW 3,500.00 | KRW 3,140.00 | 7.84K |
| 2026-08-05 | KRW 3,165.00 | +3.60% | KRW 3,070.00 | KRW 3,170.00 | KRW 3,065.00 | 5.18K |
| 2026-08-04 | KRW 3,055.00 | +6.08% | KRW 2,790.00 | KRW 3,060.00 | KRW 2,790.00 | 3.19K |
| 2026-08-03 | KRW 2,880.00 | +4.54% | KRW 2,755.00 | KRW 2,995.00 | KRW 2,755.00 | 2.67K |
| 2026-07-31 | KRW 2,755.00 | +2.23% | KRW 2,700.00 | KRW 2,755.00 | KRW 2,655.00 | 6.86K |
| 2026-07-30 | KRW 2,695.00 | -6.26% | KRW 2,390.00 | KRW 2,845.00 | KRW 2,390.00 | 7.79K |
| 2026-07-29 | KRW 2,875.00 | -2.04% | KRW 2,850.00 | KRW 2,935.00 | KRW 2,760.00 | 5.70K |
| 2026-07-28 | KRW 2,935.00 | -12.39% | KRW 3,350.00 | KRW 3,350.00 | KRW 2,935.00 | 1.57K |
| 2026-07-27 | KRW 3,350.00 | -1.47% | KRW 3,370.00 | KRW 3,475.00 | KRW 3,310.00 | 1.01K |
| 2026-07-24 | KRW 3,400.00 | +0.29% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,390.00 | 461 |
| 2026-07-23 | KRW 3,390.00 | -1.45% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,390.00 | 3.46K |
| 2026-07-22 | KRW 3,440.00 | -0.86% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,420.00 | 2.12K |
| 2026-07-21 | KRW 3,470.00 | +6.12% | KRW 3,270.00 | KRW 3,675.00 | KRW 3,270.00 | 13.67K |
| 2026-07-20 | KRW 3,270.00 | -0.30% | KRW 3,270.00 | KRW 3,310.00 | KRW 3,220.00 | 6.98K |
| 2026-07-16 | KRW 3,280.00 | +1.39% | KRW 3,260.00 | KRW 3,300.00 | KRW 3,255.00 | 7.03K |
| 2026-07-15 | KRW 3,235.00 | +3.85% | KRW 3,145.00 | KRW 3,250.00 | KRW 3,130.00 | 1.91K |
| 2026-07-14 | KRW 3,115.00 | -3.86% | KRW 3,035.00 | KRW 3,150.00 | KRW 3,035.00 | 46.84K |
| 2026-07-13 | KRW 3,240.00 | -0.15% | KRW 3,245.00 | KRW 3,310.00 | KRW 3,240.00 | 4.55K |
| 2026-07-10 | KRW 3,245.00 | +3.67% | KRW 3,125.00 | KRW 3,270.00 | KRW 3,125.00 | 4.41K |
| 2026-07-09 | KRW 3,130.00 | +1.95% | KRW 3,070.00 | KRW 3,130.00 | KRW 3,060.00 | 4.78K |
| 2026-07-08 | KRW 3,070.00 | -3.61% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,030.00 | 22.09K |
| 2026-07-07 | KRW 3,185.00 | -0.62% | KRW 3,210.00 | KRW 3,280.00 | KRW 3,175.00 | 8.07K |
| 2026-07-06 | KRW 3,205.00 | +0.16% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,190.00 | 6.22K |
| 2026-07-03 | KRW 3,200.00 | -1.84% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,165.00 | 3.99K |
| 2026-07-02 | KRW 3,260.00 | -0.61% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,100.00 | 5.57K |
| 2026-07-01 | KRW 3,280.00 | +2.98% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,210.00 | 9.12K |
| 2026-06-30 | KRW 3,185.00 | -0.16% | KRW 3,190.00 | KRW 3,260.00 | KRW 3,090.00 | 11.13K |
| 2026-06-29 | KRW 3,190.00 | +9.43% | KRW 2,895.00 | KRW 3,200.00 | KRW 2,895.00 | 13.22K |
| 2026-06-26 | KRW 2,915.00 | -2.02% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,885.00 | 16.36K |
| 2026-06-25 | KRW 2,975.00 | -5.41% | KRW 3,150.00 | KRW 3,185.00 | KRW 2,970.00 | 15.60K |
| 2026-06-24 | KRW 3,145.00 | -1.56% | KRW 3,170.00 | KRW 3,230.00 | KRW 3,145.00 | 8.90K |
| 2026-06-23 | KRW 3,195.00 | -3.47% | KRW 3,285.00 | KRW 3,350.00 | KRW 3,195.00 | 19.03K |
| 2026-06-22 | KRW 3,310.00 | -5.43% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,310.00 | 15.15K |
| 2026-06-19 | KRW 3,500.00 | -1.82% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,425.00 | 21.83K |
| 2026-06-18 | KRW 3,565.00 | -5.81% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,565.00 | 15.92K |
| 2026-06-17 | KRW 3,785.00 | 0.00% | KRW 3,755.00 | KRW 3,805.00 | KRW 3,725.00 | 8.94K |
| 2026-06-16 | KRW 3,785.00 | +1.47% | KRW 3,730.00 | KRW 3,880.00 | KRW 3,700.00 | 11.75K |
| 2026-06-15 | KRW 3,730.00 | +1.91% | KRW 3,660.00 | KRW 3,825.00 | KRW 3,660.00 | 15.44K |
| 2026-06-12 | KRW 3,660.00 | +1.10% | KRW 3,550.00 | KRW 3,755.00 | KRW 3,550.00 | 20.17K |
| 2026-06-11 | KRW 3,620.00 | -0.28% | KRW 3,530.00 | KRW 3,810.00 | KRW 3,530.00 | 25.59K |
| 2026-06-10 | KRW 3,630.00 | -0.41% | KRW 3,535.00 | KRW 3,670.00 | KRW 3,435.00 | 27.74K |
| 2026-06-09 | KRW 3,645.00 | +5.96% | KRW 3,370.00 | KRW 3,680.00 | KRW 3,370.00 | 11.66K |
| 2026-06-08 | KRW 3,440.00 | -9.47% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,400.00 | 19.85K |
| 2026-06-05 | KRW 3,800.00 | 0.00% | KRW 3,770.00 | KRW 3,900.00 | KRW 3,710.00 | 12.72K |
| 2026-06-04 | KRW 3,800.00 | -1.17% | KRW 3,815.00 | KRW 3,905.00 | KRW 3,740.00 | 12.06K |
| 2026-06-02 | KRW 3,845.00 | +5.63% | KRW 3,640.00 | KRW 4,000.00 | KRW 3,590.00 | 35.10K |
| 2026-06-01 | KRW 3,640.00 | -9.00% | KRW 3,970.00 | KRW 4,025.00 | KRW 3,635.00 | 32.51K |
| 2026-05-29 | KRW 4,000.00 | -1.23% | KRW 4,050.00 | KRW 4,130.00 | KRW 3,900.00 | 8.16K |
| 2026-05-28 | KRW 4,050.00 | -2.88% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,030.00 | 18.51K |
| 2026-05-27 | KRW 4,170.00 | -6.19% | KRW 4,445.00 | KRW 4,525.00 | KRW 4,170.00 | 29.73K |
| 2026-05-26 | KRW 4,445.00 | -3.37% | KRW 4,565.00 | KRW 4,650.00 | KRW 4,330.00 | 34.40K |
| 2026-05-22 | KRW 4,600.00 | +2.22% | KRW 4,510.00 | KRW 4,610.00 | KRW 4,510.00 | 18.36K |