Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 19,110.00 | 19,900.00 | 19,110.00 | 19,160.00 | 19,160.00 | 40,337 |
| 2026-07-21 | 18,930.00 | 19,360.00 | 18,770.00 | 19,100.00 | 19,100.00 | 52,003 |
| 2026-07-20 | 19,650.00 | 19,860.00 | 19,040.00 | 19,100.00 | 19,100.00 | 61,845 |
| 2026-07-16 | 21,000.00 | 21,000.00 | 19,740.00 | 20,050.00 | 20,050.00 | 94,840 |
| 2026-07-15 | 20,850.00 | 21,550.00 | 20,700.00 | 21,200.00 | 21,200.00 | 33,864 |
| 2026-07-14 | 21,700.00 | 22,100.00 | 20,250.00 | 20,600.00 | 20,600.00 | 78,843 |
| 2026-07-13 | 22,900.00 | 23,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 62,853 |
| 2026-07-10 | 21,900.00 | 23,000.00 | 21,900.00 | 22,500.00 | 22,500.00 | 40,939 |
| 2026-07-09 | 21,750.00 | 22,700.00 | 21,150.00 | 21,700.00 | 21,700.00 | 65,804 |
| 2026-07-08 | 22,500.00 | 23,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | 62,371 |
| 2026-07-07 | 21,950.00 | 23,700.00 | 21,900.00 | 23,000.00 | 23,000.00 | 74,624 |
| 2026-07-06 | 21,550.00 | 22,750.00 | 21,500.00 | 22,200.00 | 22,200.00 | 24,975 |
| 2026-07-03 | 22,550.00 | 23,050.00 | 21,350.00 | 21,850.00 | 21,850.00 | 47,039 |
| 2026-07-02 | 21,200.00 | 23,850.00 | 21,200.00 | 22,750.00 | 22,750.00 | 94,185 |
| 2026-07-01 | 21,150.00 | 22,300.00 | 20,950.00 | 21,800.00 | 21,800.00 | 41,784 |
| 2026-06-30 | 21,700.00 | 22,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | 73,536 |
| 2026-06-29 | 19,230.00 | 22,400.00 | 19,230.00 | 22,300.00 | 22,300.00 | 60,085 |
| 2026-06-26 | 19,570.00 | 20,250.00 | 19,220.00 | 19,530.00 | 19,530.00 | 124,263 |
| 2026-06-25 | 20,600.00 | 20,900.00 | 19,680.00 | 19,750.00 | 19,750.00 | 52,422 |
| 2026-06-24 | 20,200.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | 55,972 |
| 2026-06-23 | 20,800.00 | 21,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 77,125 |
| 2026-06-22 | 21,700.00 | 22,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 71,854 |
| 2026-06-19 | 23,650.00 | 23,650.00 | 22,050.00 | 22,350.00 | 22,350.00 | 58,914 |
| 2026-06-18 | 24,250.00 | 24,450.00 | 23,150.00 | 23,150.00 | 23,150.00 | 42,962 |
| 2026-06-17 | 23,450.00 | 24,650.00 | 22,700.00 | 24,250.00 | 24,250.00 | 69,867 |
| 2026-06-16 | 23,850.00 | 24,250.00 | 23,250.00 | 23,300.00 | 23,300.00 | 73,068 |
| 2026-06-15 | 24,350.00 | 24,600.00 | 23,500.00 | 24,050.00 | 24,050.00 | 53,485 |
| 2026-06-12 | 24,050.00 | 24,600.00 | 23,150.00 | 23,650.00 | 23,650.00 | 133,621 |
| 2026-06-11 | 21,550.00 | 23,850.00 | 21,050.00 | 23,600.00 | 23,600.00 | 213,987 |
| 2026-06-10 | 21,200.00 | 22,150.00 | 21,200.00 | 21,850.00 | 21,850.00 | 78,062 |
| 2026-06-09 | 21,000.00 | 22,800.00 | 20,900.00 | 22,050.00 | 22,050.00 | 138,871 |
| 2026-06-08 | 21,450.00 | 21,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | 143,287 |
| 2026-06-05 | 22,700.00 | 23,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | 100,136 |
| 2026-06-04 | 23,200.00 | 23,650.00 | 22,550.00 | 23,100.00 | 23,100.00 | 74,906 |
| 2026-06-02 | 23,800.00 | 24,100.00 | 23,300.00 | 23,650.00 | 23,650.00 | 107,528 |
| 2026-06-01 | 24,250.00 | 25,350.00 | 24,000.00 | 24,400.00 | 24,400.00 | 90,808 |
| 2026-05-29 | 24,900.00 | 25,600.00 | 23,900.00 | 24,650.00 | 24,650.00 | 79,272 |
| 2026-05-28 | 25,300.00 | 25,700.00 | 24,300.00 | 25,000.00 | 25,000.00 | 76,897 |
| 2026-05-27 | 26,000.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | 94,321 |
| 2026-05-26 | 27,400.00 | 27,800.00 | 26,300.00 | 26,350.00 | 26,350.00 | 67,375 |
| 2026-05-22 | 26,300.00 | 27,950.00 | 26,300.00 | 27,150.00 | 27,150.00 | 67,382 |
| 2026-05-21 | 25,850.00 | 27,200.00 | 25,800.00 | 26,100.00 | 26,100.00 | 95,314 |
| 2026-05-20 | 27,300.00 | 27,300.00 | 25,500.00 | 25,850.00 | 25,850.00 | 98,480 |
| 2026-05-19 | 26,550.00 | 27,850.00 | 26,300.00 | 27,300.00 | 27,300.00 | 86,538 |
| 2026-05-18 | 26,350.00 | 26,850.00 | 25,600.00 | 26,300.00 | 26,300.00 | 75,445 |
| 2026-05-15 | 28,500.00 | 28,500.00 | 26,350.00 | 26,900.00 | 26,900.00 | 94,311 |
| 2026-05-14 | 26,950.00 | 28,250.00 | 26,950.00 | 28,050.00 | 28,050.00 | 74,861 |
| 2026-05-13 | 28,000.00 | 28,350.00 | 26,800.00 | 26,900.00 | 26,900.00 | 114,174 |
| 2026-05-12 | 28,500.00 | 29,450.00 | 27,200.00 | 27,900.00 | 27,900.00 | 153,810 |
| 2026-05-11 | 29,200.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | 106,388 |
| 2026-05-08 | 29,600.00 | 29,600.00 | 28,550.00 | 29,000.00 | 29,000.00 | 139,338 |
| 2026-05-07 | 31,900.00 | 31,900.00 | 28,950.00 | 29,050.00 | 29,050.00 | 357,860 |
| 2026-05-06 | 32,650.00 | 32,650.00 | 31,250.00 | 31,450.00 | 31,450.00 | 122,554 |
| 2026-05-04 | 33,050.00 | 33,050.00 | 32,200.00 | 32,450.00 | 32,450.00 | 71,167 |
| 2026-04-30 | 34,650.00 | 35,200.00 | 32,200.00 | 32,250.00 | 32,250.00 | 157,081 |
| 2026-04-29 | 33,600.00 | 34,500.00 | 32,850.00 | 34,000.00 | 34,000.00 | 121,938 |
| 2026-04-28 | 32,100.00 | 34,800.00 | 32,100.00 | 33,150.00 | 33,150.00 | 190,624 |
| 2026-04-27 | 32,300.00 | 32,750.00 | 31,900.00 | 31,900.00 | 31,900.00 | 95,282 |
| 2026-04-24 | 32,000.00 | 32,800.00 | 31,950.00 | 32,200.00 | 32,200.00 | 65,624 |
| 2026-04-23 | 33,400.00 | 33,700.00 | 32,000.00 | 32,200.00 | 32,200.00 | 87,752 |
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.