Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24,550.00 | 25,300.00 | 24,500.00 | 25,050.00 | 24,724.60 | 32,054 |
| 2024-07-26 | 24,250.00 | 24,750.00 | 24,250.00 | 24,300.00 | 23,984.34 | 21,737 |
| 2024-07-25 | 24,400.00 | 24,900.00 | 23,750.00 | 24,550.00 | 24,231.09 | 43,806 |
| 2024-07-24 | 24,300.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,083.04 | 16,690 |
| 2024-07-23 | 24,450.00 | 25,000.00 | 24,350.00 | 24,750.00 | 24,428.49 | 33,896 |
| 2024-07-22 | 25,050.00 | 25,100.00 | 24,300.00 | 24,650.00 | 24,329.79 | 33,261 |
| 2024-07-19 | 26,100.00 | 26,100.00 | 24,600.00 | 25,100.00 | 24,773.95 | 114,653 |
| 2024-07-18 | 25,650.00 | 26,500.00 | 25,650.00 | 26,350.00 | 26,007.71 | 43,126 |
| 2024-07-17 | 26,850.00 | 26,850.00 | 25,550.00 | 25,950.00 | 25,612.90 | 82,417 |
| 2024-07-16 | 27,300.00 | 27,300.00 | 26,500.00 | 26,950.00 | 26,599.91 | 64,638 |
| 2024-07-15 | 27,350.00 | 27,850.00 | 26,750.00 | 27,550.00 | 27,192.12 | 97,962 |
| 2024-07-12 | 25,150.00 | 28,100.00 | 25,150.00 | 27,350.00 | 26,994.72 | 354,843 |
| 2024-07-11 | 25,400.00 | 25,750.00 | 25,150.00 | 25,150.00 | 24,823.30 | 48,214 |
| 2024-07-10 | 26,200.00 | 26,200.00 | 25,150.00 | 25,350.00 | 25,020.70 | 85,167 |
| 2024-07-09 | 26,800.00 | 26,950.00 | 25,900.00 | 26,500.00 | 26,155.76 | 78,262 |
| 2024-07-08 | 25,400.00 | 27,200.00 | 25,400.00 | 26,700.00 | 26,353.16 | 142,433 |
| 2024-07-05 | 25,250.00 | 26,300.00 | 25,100.00 | 25,100.00 | 24,773.95 | 51,523 |
| 2024-07-04 | 25,200.00 | 25,550.00 | 24,700.00 | 24,850.00 | 24,527.19 | 47,053 |
| 2024-07-03 | 25,600.00 | 26,150.00 | 25,000.00 | 25,450.00 | 25,119.40 | 46,871 |
| 2024-07-02 | 26,200.00 | 26,550.00 | 25,350.00 | 25,850.00 | 25,514.20 | 64,513 |
| 2024-07-01 | 25,700.00 | 26,800.00 | 25,250.00 | 26,500.00 | 26,155.76 | 76,949 |
| 2024-06-28 | 25,600.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,316.80 | 63,406 |
| 2024-06-27 | 24,300.00 | 26,500.00 | 23,950.00 | 25,900.00 | 25,563.55 | 205,405 |
| 2024-06-26 | 22,750.00 | 24,500.00 | 22,700.00 | 24,500.00 | 24,181.74 | 80,479 |
| 2024-06-25 | 22,750.00 | 23,150.00 | 22,450.00 | 22,700.00 | 22,405.12 | 42,368 |
| 2024-06-24 | 23,700.00 | 23,850.00 | 22,800.00 | 23,000.00 | 22,701.22 | 70,064 |
| 2024-06-21 | 23,900.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,342.78 | 41,622 |
| 2024-06-20 | 24,450.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,688.23 | 31,725 |
| 2024-06-19 | 24,150.00 | 24,350.00 | 23,900.00 | 24,200.00 | 23,885.64 | 35,938 |
| 2024-06-18 | 24,550.00 | 24,800.00 | 24,050.00 | 24,150.00 | 23,836.29 | 40,480 |
| 2024-06-17 | 25,200.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,231.09 | 62,633 |
| 2024-06-14 | 25,400.00 | 25,750.00 | 24,650.00 | 25,400.00 | 25,070.05 | 86,337 |
| 2024-06-13 | 25,400.00 | 25,850.00 | 25,300.00 | 25,500.00 | 25,168.75 | 67,203 |
| 2024-06-12 | 25,000.00 | 25,750.00 | 25,000.00 | 25,300.00 | 24,971.35 | 31,506 |
| 2024-06-11 | 24,950.00 | 25,450.00 | 24,900.00 | 25,000.00 | 24,675.24 | 24,585 |
| 2024-06-10 | 24,850.00 | 25,300.00 | 24,800.00 | 25,100.00 | 24,773.95 | 18,144 |
| 2024-06-07 | 25,300.00 | 25,450.00 | 25,150.00 | 25,150.00 | 24,823.30 | 23,855 |
| 2024-06-05 | 25,500.00 | 25,700.00 | 25,100.00 | 25,350.00 | 25,020.70 | 23,903 |
| 2024-06-04 | 26,150.00 | 26,450.00 | 25,100.00 | 25,450.00 | 25,119.40 | 50,609 |
| 2024-06-03 | 25,450.00 | 26,100.00 | 25,450.00 | 26,050.00 | 25,711.60 | 41,895 |
| 2024-05-31 | 24,800.00 | 25,650.00 | 24,750.00 | 25,650.00 | 25,316.80 | 45,278 |
| 2024-05-30 | 24,550.00 | 25,000.00 | 24,350.00 | 24,950.00 | 24,625.89 | 36,311 |
| 2024-05-29 | 25,000.00 | 25,000.00 | 24,650.00 | 24,750.00 | 24,428.49 | 35,678 |
| 2024-05-28 | 26,100.00 | 26,100.00 | 25,000.00 | 25,000.00 | 24,675.24 | 90,747 |
| 2024-05-27 | 26,850.00 | 27,450.00 | 25,800.00 | 26,150.00 | 25,810.31 | 152,487 |
| 2024-05-24 | 26,200.00 | 26,900.00 | 25,950.00 | 26,100.00 | 25,760.96 | 78,304 |
| 2024-05-23 | 24,550.00 | 26,250.00 | 24,000.00 | 26,150.00 | 25,810.31 | 107,015 |
| 2024-05-22 | 25,050.00 | 25,100.00 | 24,650.00 | 24,650.00 | 24,329.79 | 41,374 |
| 2024-05-21 | 25,000.00 | 25,400.00 | 24,400.00 | 25,050.00 | 24,724.60 | 72,543 |
| 2024-05-20 | 26,000.00 | 26,200.00 | 24,350.00 | 24,850.00 | 24,527.19 | 119,852 |
| 2024-05-17 | 25,850.00 | 26,150.00 | 25,600.00 | 26,000.00 | 25,662.25 | 62,229 |
| 2024-05-16 | 25,600.00 | 26,150.00 | 25,350.00 | 25,600.00 | 25,267.45 | 39,429 |
| 2024-05-14 | 25,700.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,218.10 | 42,771 |
| 2024-05-13 | 26,800.00 | 27,100.00 | 25,100.00 | 25,600.00 | 25,267.45 | 135,788 |
| 2024-05-10 | 26,900.00 | 27,300.00 | 26,750.00 | 26,950.00 | 26,599.91 | 37,908 |
| 2024-05-09 | 27,200.00 | 27,300.00 | 26,700.00 | 26,700.00 | 26,353.16 | 29,352 |
| 2024-05-08 | 27,050.00 | 27,400.00 | 26,850.00 | 27,200.00 | 26,846.67 | 36,031 |
| 2024-05-07 | 27,700.00 | 27,750.00 | 26,850.00 | 26,950.00 | 26,599.91 | 65,285 |
| 2024-05-03 | 26,850.00 | 27,700.00 | 26,700.00 | 27,450.00 | 27,093.42 | 79,208 |
| 2024-05-02 | 26,250.00 | 27,050.00 | 26,250.00 | 26,600.00 | 26,254.46 | 35,338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 316.0000 KRW |
| 2025-03-06 | 215.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.