Stock listing
KRX:373160 Day1 Company Inc. (데이원컴퍼니) 주가
Follow Day1 Company Inc. into a list and get an email when it puts out news.
Share price · KRX:373160
₩2,565.00 KRW -10.00 (-0.4%)
Delayed at least 15 minutes · 9:09 AM GMT+9, Nov 5, 2026
- Day range so far
- ₩2,455.00 – ₩2,575.00 KRWDelayed at least 15 minutes · 9:09 AM GMT+9, Nov 5, 2026
- Volume
- 163 sharesDelayed at least 15 minutes · 9:09 AM GMT+9, Nov 5, 2026
- Market cap
- ₩35.41B KRWDelayed at least 15 minutes · 9:09 AM GMT+9, Nov 5, 2026 · price × 13.81M shares outstanding
- 52-week range
- ₩2,390.00 – ₩5,940.00 KRWLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₩13.94M KRWMedian day 3,233 shares · last 3 months, Aug 5, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · KRX:373160 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,575.00 | 0.00 | 0.0% | ₩2,555.00 | ₩2,580.00 | ₩2,500.00 | 2,994 | |
| ₩2,575.00 | -125.00 | -4.6% | ₩2,570.00 | ₩2,700.00 | ₩2,500.00 | 8,796 | |
| ₩2,700.00 | -60.00 | -2.2% | ₩2,570.00 | ₩2,790.00 | ₩2,540.00 | 4,021 | |
| ₩2,760.00 | -45.00 | -1.6% | ₩2,760.00 | ₩2,800.00 | ₩2,760.00 | 879 | |
| ₩2,805.00 | -35.00 | -1.2% | ₩2,785.00 | ₩2,835.00 | ₩2,755.00 | 827 | |
| ₩2,840.00 | -60.00 | -2.1% | ₩2,765.00 | ₩2,945.00 | ₩2,765.00 | 2,867 | |
| ₩2,900.00 | -50.00 | -1.7% | ₩2,965.00 | ₩2,965.00 | ₩2,900.00 | 508 | |
| ₩2,950.00 | -10.00 | -0.3% | ₩2,955.00 | ₩2,980.00 | ₩2,910.00 | 729 | |
| ₩2,960.00 | -20.00 | -0.7% | ₩2,980.00 | ₩2,980.00 | ₩2,810.00 | 1,376 | |
| ₩2,980.00 | +25.00 | +0.8% | ₩2,850.00 | ₩2,980.00 | ₩2,850.00 | 882 | |
| ₩2,955.00 | -10.00 | -0.3% | ₩3,070.00 | ₩3,070.00 | ₩2,895.00 | 1,324 | |
| ₩2,965.00 | -10.00 | -0.3% | ₩3,075.00 | ₩3,115.00 | ₩2,945.00 | 1,035 | |
| ₩2,975.00 | -50.00 | -1.7% | ₩2,735.00 | ₩3,060.00 | ₩2,735.00 | 3,563 | |
| ₩3,025.00 | +120.00 | +4.1% | ₩3,005.00 | ₩3,025.00 | ₩2,935.00 | 183 | |
| ₩2,905.00 | -280.00 | -8.8% | ₩3,130.00 | ₩3,185.00 | ₩2,900.00 | 1,647 | |
| ₩3,185.00 | +90.00 | +2.9% | ₩3,105.00 | ₩3,185.00 | ₩3,095.00 | 1,084 | |
| ₩3,095.00 | -40.00 | -1.3% | ₩3,135.00 | ₩3,160.00 | ₩3,085.00 | 764 | |
| ₩3,135.00 | -170.00 | -5.1% | ₩3,350.00 | ₩3,350.00 | ₩3,130.00 | 7,437 | |
| ₩3,305.00 | -30.00 | -0.9% | ₩3,335.00 | ₩3,380.00 | ₩3,275.00 | 512 | |
| ₩3,335.00 | +95.00 | +2.9% | ₩3,350.00 | ₩3,350.00 | ₩3,230.00 | 3,233 | |
| ₩3,240.00 | +10.00 | +0.3% | ₩3,225.00 | ₩3,445.00 | ₩3,225.00 | 3,008 | |
| ₩3,230.00 | -65.00 | -2.0% | ₩3,295.00 | ₩3,295.00 | ₩3,225.00 | 5,418 | |
| ₩3,295.00 | -130.00 | -3.8% | ₩3,445.00 | ₩3,535.00 | ₩3,275.00 | 13,927 | |
| ₩3,425.00 | +90.00 | +2.7% | ₩3,335.00 | ₩3,660.00 | ₩3,285.00 | 5,871 | |
| ₩3,335.00 | -25.00 | -0.7% | ₩3,380.00 | ₩3,530.00 | ₩3,320.00 | 5,955 | |
| ₩3,360.00 | +200.00 | +6.3% | ₩3,170.00 | ₩3,450.00 | ₩3,170.00 | 5,281 | |
| ₩3,160.00 | +70.00 | +2.3% | ₩3,080.00 | ₩3,280.00 | ₩3,080.00 | 6,744 | |
| ₩3,090.00 | -55.00 | -1.7% | ₩3,015.00 | ₩3,335.00 | ₩3,015.00 | 10,983 | |
| ₩3,145.00 | +85.00 | +2.8% | ₩3,055.00 | ₩3,225.00 | ₩3,050.00 | 8,492 | |
| ₩3,060.00 | -180.00 | -5.6% | ₩3,240.00 | ₩3,460.00 | ₩3,050.00 | 19,609 | |
| ₩3,240.00 | +180.00 | +5.9% | ₩3,065.00 | ₩3,510.00 | ₩3,065.00 | 6,283 | |
| ₩3,060.00 | +10.00 | +0.3% | ₩3,050.00 | ₩3,065.00 | ₩3,010.00 | 1,638 | |
| ₩3,050.00 | +90.00 | +3.0% | ₩2,960.00 | ₩3,050.00 | ₩2,960.00 | 876 | |
| ₩2,960.00 | -20.00 | -0.7% | ₩2,980.00 | ₩3,025.00 | ₩2,960.00 | 3,910 | |
| ₩2,980.00 | -15.00 | -0.5% | ₩2,995.00 | ₩3,000.00 | ₩2,945.00 | 1,541 | |
| ₩2,995.00 | -15.00 | -0.5% | ₩3,010.00 | ₩3,025.00 | ₩2,950.00 | 2,999 | |
| ₩3,010.00 | -5.00 | -0.2% | ₩3,015.00 | ₩3,015.00 | ₩2,985.00 | 1,385 | |
| ₩3,015.00 | +55.00 | +1.9% | ₩2,960.00 | ₩3,090.00 | ₩2,960.00 | 2,576 | |
| ₩2,960.00 | -40.00 | -1.3% | ₩3,000.00 | ₩3,115.00 | ₩2,960.00 | 5,459 | |
| ₩3,000.00 | -30.00 | -1.0% | ₩3,030.00 | ₩3,035.00 | ₩2,990.00 | 3,891 | |
| ₩3,030.00 | 0.00 | 0.0% | ₩3,030.00 | ₩3,450.00 | ₩2,995.00 | 7,200 | |
| ₩3,030.00 | -50.00 | -1.6% | ₩3,040.00 | ₩3,065.00 | ₩3,005.00 | 962 | |
| ₩3,080.00 | +75.00 | +2.5% | ₩3,005.00 | ₩3,105.00 | ₩3,005.00 | 4,428 | |
| ₩3,005.00 | -75.00 | -2.4% | ₩3,080.00 | ₩3,080.00 | ₩3,005.00 | 2,217 | |
| ₩3,080.00 | +80.00 | +2.7% | ₩3,000.00 | ₩3,080.00 | ₩2,930.00 | 3,121 | |
| ₩3,000.00 | +10.00 | +0.3% | ₩2,990.00 | ₩3,065.00 | ₩2,940.00 | 4,381 | |
| ₩2,990.00 | +55.00 | +1.9% | ₩2,920.00 | ₩3,435.00 | ₩2,900.00 | 13,263 | |
| ₩2,935.00 | +65.00 | +2.3% | ₩2,870.00 | ₩3,000.00 | ₩2,835.00 | 9,860 | |
| ₩2,870.00 | +5.00 | +0.2% | ₩2,860.00 | ₩2,870.00 | ₩2,810.00 | 2,671 | |
| ₩2,865.00 | -40.00 | -1.4% | ₩2,865.00 | ₩2,890.00 | ₩2,840.00 | 2,070 | |
| ₩2,905.00 | -30.00 | -1.0% | ₩2,915.00 | ₩2,915.00 | ₩2,840.00 | 1,406 | |
| ₩2,935.00 | -20.00 | -0.7% | ₩2,955.00 | ₩2,965.00 | ₩2,895.00 | 3,884 | |
| ₩2,955.00 | -85.00 | -2.8% | ₩2,925.00 | ₩3,120.00 | ₩2,925.00 | 5,617 | |
| ₩3,040.00 | -25.00 | -0.8% | ₩3,035.00 | ₩3,090.00 | ₩3,035.00 | 12,665 | |
| ₩3,065.00 | +25.00 | +0.8% | ₩3,040.00 | ₩3,205.00 | ₩2,980.00 | 9,316 | |
| ₩3,040.00 | -45.00 | -1.5% | ₩3,085.00 | ₩3,230.00 | ₩2,980.00 | 3,800 | |
| ₩3,085.00 | -120.00 | -3.7% | ₩3,255.00 | ₩3,265.00 | ₩3,085.00 | 12,767 | |
| ₩3,205.00 | +10.00 | +0.3% | ₩3,195.00 | ₩3,280.00 | ₩3,170.00 | 2,114 | |
| ₩3,195.00 | +20.00 | +0.6% | ₩3,175.00 | ₩3,205.00 | ₩3,175.00 | 2,357 | |
| ₩3,175.00 | +10.00 | +0.3% | ₩3,140.00 | ₩3,500.00 | ₩3,140.00 | 7,842 | |
| ₩3,165.00 | +110.00 | +3.6% | ₩3,070.00 | ₩3,170.00 | ₩3,065.00 | 5,181 |
- Ticker
- KRX:373160
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Day1 Company Inc.