Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 33,200.00 | 33,700.00 | 32,400.00 | 33,100.00 | 33,100.00 | 105,662 |
| 2026-04-21 | 33,600.00 | 34,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 127,421 |
| 2026-04-20 | 34,400.00 | 34,400.00 | 33,250.00 | 33,450.00 | 33,450.00 | 81,445 |
| 2026-04-17 | 34,500.00 | 34,850.00 | 33,850.00 | 34,600.00 | 34,600.00 | 81,532 |
| 2026-04-16 | 32,100.00 | 34,750.00 | 32,100.00 | 34,450.00 | 34,450.00 | 199,006 |
| 2026-04-15 | 32,050.00 | 32,450.00 | 31,600.00 | 31,750.00 | 31,750.00 | 120,005 |
| 2026-04-14 | 30,950.00 | 31,850.00 | 30,800.00 | 31,250.00 | 31,250.00 | 60,937 |
| 2026-04-13 | 30,450.00 | 31,050.00 | 30,200.00 | 30,600.00 | 30,600.00 | 54,088 |
| 2026-04-10 | 30,700.00 | 31,800.00 | 30,350.00 | 31,150.00 | 31,150.00 | 81,600 |
| 2026-04-09 | 30,750.00 | 31,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 99,894 |
| 2026-04-08 | 30,650.00 | 32,500.00 | 30,300.00 | 31,350.00 | 31,350.00 | 104,532 |
| 2026-04-07 | 29,250.00 | 29,950.00 | 28,400.00 | 28,850.00 | 28,850.00 | 112,623 |
| 2026-04-06 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | 68,248 |
| 2026-04-03 | 29,900.00 | 30,400.00 | 29,400.00 | 29,600.00 | 29,600.00 | 108,815 |
| 2026-04-02 | 31,650.00 | 32,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | 140,229 |
| 2026-04-01 | 31,100.00 | 31,900.00 | 30,800.00 | 31,400.00 | 31,400.00 | 108,506 |
| 2026-03-31 | 30,700.00 | 31,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | 79,894 |
| 2026-03-30 | 31,050.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | 87,551 |
| 2026-03-27 | 31,500.00 | 32,650.00 | 31,500.00 | 32,450.00 | 32,450.00 | 126,148 |
| 2026-03-26 | 33,500.00 | 33,900.00 | 32,150.00 | 32,300.00 | 32,300.00 | 150,670 |
| 2026-03-25 | 33,750.00 | 35,000.00 | 33,250.00 | 33,550.00 | 33,550.00 | 110,863 |
| 2026-03-24 | 34,350.00 | 34,400.00 | 32,650.00 | 33,500.00 | 33,500.00 | 149,989 |
| 2026-03-23 | 33,650.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | 186,004 |
| 2026-03-20 | 36,450.00 | 37,000.00 | 35,350.00 | 35,700.00 | 35,700.00 | 104,276 |
| 2026-03-19 | 36,400.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | 140,613 |
| 2026-03-18 | 37,750.00 | 37,950.00 | 36,900.00 | 37,100.00 | 37,100.00 | 68,186 |
| 2026-03-17 | 38,600.00 | 38,900.00 | 37,050.00 | 37,050.00 | 37,050.00 | 97,955 |
| 2026-03-16 | 38,800.00 | 39,100.00 | 37,400.00 | 37,900.00 | 37,900.00 | 85,433 |
| 2026-03-13 | 39,050.00 | 40,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | 204,256 |
| 2026-03-12 | 40,100.00 | 42,000.00 | 39,500.00 | 39,550.00 | 39,550.00 | 184,579 |
| 2026-03-11 | 39,600.00 | 42,600.00 | 39,300.00 | 40,850.00 | 40,534.00 | 423,850 |
| 2026-03-10 | 38,450.00 | 40,400.00 | 37,400.00 | 39,450.00 | 39,144.83 | 357,837 |
| 2026-03-09 | 35,450.00 | 36,350.00 | 34,700.00 | 35,750.00 | 35,473.45 | 89,630 |
| 2026-03-06 | 33,050.00 | 38,350.00 | 33,050.00 | 37,200.00 | 36,912.24 | 180,235 |
| 2026-03-05 | 33,000.00 | 35,500.00 | 32,850.00 | 34,200.00 | 33,935.44 | 222,182 |
| 2026-03-04 | 36,000.00 | 36,000.00 | 31,500.00 | 31,800.00 | 31,554.01 | 260,145 |
| 2026-03-03 | 37,500.00 | 38,200.00 | 36,200.00 | 36,200.00 | 35,919.97 | 189,377 |
| 2026-02-27 | 38,400.00 | 39,300.00 | 37,800.00 | 38,400.00 | 38,102.95 | 167,158 |
| 2026-02-26 | 39,550.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,301.41 | 147,238 |
| 2026-02-25 | 41,100.00 | 41,400.00 | 39,150.00 | 39,550.00 | 39,244.06 | 193,063 |
| 2026-02-24 | 41,100.00 | 41,650.00 | 40,450.00 | 40,900.00 | 40,583.61 | 112,529 |
| 2026-02-23 | 42,650.00 | 42,650.00 | 41,500.00 | 41,500.00 | 41,178.97 | 133,090 |
| 2026-02-20 | 43,300.00 | 43,950.00 | 42,150.00 | 42,200.00 | 41,873.56 | 132,173 |
| 2026-02-19 | 42,250.00 | 43,750.00 | 41,150.00 | 43,250.00 | 42,915.43 | 211,240 |
| 2026-02-13 | 42,850.00 | 43,750.00 | 41,500.00 | 41,800.00 | 41,476.65 | 143,359 |
| 2026-02-12 | 42,250.00 | 43,400.00 | 41,150.00 | 42,900.00 | 42,568.14 | 180,830 |
| 2026-02-11 | 43,450.00 | 43,600.00 | 42,050.00 | 42,250.00 | 41,923.17 | 165,837 |
| 2026-02-10 | 43,000.00 | 43,800.00 | 41,950.00 | 42,850.00 | 42,518.53 | 242,280 |
| 2026-02-09 | 41,850.00 | 42,850.00 | 41,000.00 | 42,750.00 | 42,419.30 | 325,895 |
| 2026-02-06 | 43,500.00 | 43,550.00 | 40,100.00 | 41,050.00 | 40,732.45 | 570,244 |
| 2026-02-05 | 37,650.00 | 45,850.00 | 37,550.00 | 43,350.00 | 43,014.66 | 1,837,915 |
| 2026-02-04 | 36,500.00 | 39,250.00 | 35,950.00 | 38,000.00 | 37,706.05 | 302,922 |
| 2026-02-03 | 36,950.00 | 37,000.00 | 35,950.00 | 36,800.00 | 36,515.33 | 101,450 |
| 2026-02-02 | 35,950.00 | 37,150.00 | 35,250.00 | 35,350.00 | 35,076.55 | 184,487 |
| 2026-01-30 | 39,000.00 | 39,300.00 | 37,450.00 | 37,650.00 | 37,358.75 | 157,218 |
| 2026-01-29 | 39,450.00 | 39,550.00 | 37,200.00 | 38,250.00 | 37,954.11 | 202,864 |
| 2026-01-28 | 37,400.00 | 38,750.00 | 37,150.00 | 38,500.00 | 38,202.18 | 320,190 |
| 2026-01-27 | 37,000.00 | 38,150.00 | 36,200.00 | 36,650.00 | 36,366.49 | 230,523 |
| 2026-01-26 | 34,850.00 | 36,900.00 | 34,450.00 | 36,800.00 | 36,515.33 | 381,759 |
| 2026-01-23 | 32,850.00 | 34,450.00 | 32,650.00 | 34,350.00 | 34,084.28 | 225,681 |
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.