Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 32,000.00 | 32,800.00 | 31,350.00 | 32,550.00 | 32,298.21 | 183,150 |
| 2026-01-21 | 33,450.00 | 33,600.00 | 31,800.00 | 31,950.00 | 31,702.85 | 209,834 |
| 2026-01-20 | 34,000.00 | 34,950.00 | 33,900.00 | 34,150.00 | 33,885.83 | 116,577 |
| 2026-01-19 | 33,300.00 | 34,350.00 | 33,050.00 | 34,000.00 | 33,736.99 | 97,370 |
| 2026-01-16 | 34,600.00 | 34,700.00 | 33,400.00 | 33,600.00 | 33,340.08 | 101,466 |
| 2026-01-15 | 34,150.00 | 34,800.00 | 33,900.00 | 34,200.00 | 33,935.44 | 125,187 |
| 2026-01-14 | 34,850.00 | 35,000.00 | 34,000.00 | 34,300.00 | 34,034.67 | 137,854 |
| 2026-01-13 | 36,000.00 | 36,300.00 | 33,950.00 | 34,500.00 | 34,233.12 | 190,540 |
| 2026-01-12 | 36,000.00 | 36,450.00 | 35,450.00 | 36,100.00 | 35,820.74 | 166,036 |
| 2026-01-09 | 35,750.00 | 36,950.00 | 35,750.00 | 36,150.00 | 35,870.36 | 89,438 |
| 2026-01-08 | 36,000.00 | 36,550.00 | 34,950.00 | 36,200.00 | 35,919.97 | 174,614 |
| 2026-01-07 | 36,900.00 | 37,200.00 | 34,650.00 | 36,100.00 | 35,820.74 | 335,976 |
| 2026-01-06 | 37,700.00 | 38,300.00 | 36,650.00 | 37,350.00 | 37,061.07 | 173,488 |
| 2026-01-05 | 40,900.00 | 41,150.00 | 37,350.00 | 38,000.00 | 37,706.05 | 397,605 |
| 2026-01-02 | 41,700.00 | 41,800.00 | 38,800.00 | 40,100.00 | 39,789.80 | 250,494 |
| 2025-12-30 | 39,050.00 | 41,000.00 | 38,800.00 | 40,100.00 | 39,789.80 | 237,472 |
| 2025-12-29 | 38,550.00 | 40,050.00 | 38,050.00 | 39,250.00 | 38,946.38 | 132,124 |
| 2025-12-26 | 40,150.00 | 40,150.00 | 38,900.00 | 39,250.00 | 38,946.38 | 192,920 |
| 2025-12-24 | 39,500.00 | 40,350.00 | 38,900.00 | 40,050.00 | 39,740.19 | 261,052 |
| 2025-12-23 | 37,550.00 | 40,150.00 | 37,400.00 | 39,750.00 | 39,442.51 | 561,170 |
| 2025-12-22 | 37,450.00 | 38,450.00 | 36,600.00 | 37,300.00 | 37,011.46 | 250,551 |
| 2025-12-19 | 35,850.00 | 38,700.00 | 35,850.00 | 37,200.00 | 36,912.24 | 586,894 |
| 2025-12-18 | 36,350.00 | 36,350.00 | 35,100.00 | 35,750.00 | 35,473.45 | 227,729 |
| 2025-12-17 | 35,750.00 | 37,150.00 | 35,250.00 | 36,600.00 | 36,316.88 | 363,267 |
| 2025-12-16 | 33,250.00 | 36,300.00 | 33,250.00 | 35,900.00 | 35,622.29 | 428,454 |
| 2025-12-15 | 33,100.00 | 34,000.00 | 32,500.00 | 33,500.00 | 33,240.86 | 145,700 |
| 2025-12-12 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,340.08 | 91,926 |
| 2025-12-11 | 32,950.00 | 33,100.00 | 32,100.00 | 32,400.00 | 32,149.37 | 139,430 |
| 2025-12-10 | 32,000.00 | 33,400.00 | 32,000.00 | 32,750.00 | 32,496.66 | 89,125 |
| 2025-12-09 | 32,650.00 | 32,800.00 | 31,800.00 | 32,250.00 | 32,000.53 | 88,689 |
| 2025-12-08 | 32,700.00 | 33,000.00 | 32,150.00 | 32,350.00 | 32,099.75 | 125,851 |
| 2025-12-05 | 32,650.00 | 33,500.00 | 32,150.00 | 33,000.00 | 32,744.72 | 151,162 |
| 2025-12-04 | 32,450.00 | 32,800.00 | 32,000.00 | 32,600.00 | 32,347.82 | 88,437 |
| 2025-12-03 | 32,700.00 | 32,800.00 | 32,250.00 | 32,500.00 | 32,248.59 | 83,780 |
| 2025-12-02 | 33,350.00 | 33,450.00 | 32,450.00 | 32,600.00 | 32,347.82 | 69,711 |
| 2025-12-01 | 34,300.00 | 34,650.00 | 32,650.00 | 32,950.00 | 32,695.11 | 131,542 |
| 2025-11-28 | 31,650.00 | 34,350.00 | 31,650.00 | 33,850.00 | 33,588.15 | 283,220 |
| 2025-11-27 | 31,000.00 | 31,500.00 | 30,750.00 | 31,400.00 | 31,157.10 | 91,386 |
| 2025-11-26 | 31,400.00 | 31,450.00 | 30,700.00 | 30,900.00 | 30,660.97 | 106,673 |
| 2025-11-25 | 32,150.00 | 32,150.00 | 30,650.00 | 31,100.00 | 30,859.42 | 87,879 |
| 2025-11-24 | 32,250.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,653.23 | 83,917 |
| 2025-11-21 | 31,750.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,702.85 | 52,512 |
| 2025-11-20 | 31,800.00 | 33,250.00 | 31,600.00 | 32,850.00 | 32,595.88 | 88,505 |
| 2025-11-19 | 31,550.00 | 32,100.00 | 31,050.00 | 31,800.00 | 31,554.01 | 83,626 |
| 2025-11-18 | 32,500.00 | 33,600.00 | 31,600.00 | 31,650.00 | 31,405.17 | 194,162 |
| 2025-11-17 | 33,100.00 | 33,400.00 | 32,600.00 | 32,900.00 | 32,645.50 | 83,719 |
| 2025-11-14 | 33,800.00 | 34,100.00 | 33,000.00 | 33,150.00 | 32,893.56 | 81,697 |
| 2025-11-13 | 34,150.00 | 34,600.00 | 33,800.00 | 34,150.00 | 33,885.83 | 75,985 |
| 2025-11-12 | 34,300.00 | 34,450.00 | 33,750.00 | 33,900.00 | 33,637.76 | 71,263 |
| 2025-11-11 | 34,700.00 | 34,750.00 | 33,650.00 | 34,100.00 | 33,836.22 | 83,595 |
| 2025-11-10 | 34,500.00 | 34,800.00 | 33,650.00 | 34,400.00 | 34,133.89 | 108,352 |
| 2025-11-07 | 35,450.00 | 35,500.00 | 33,900.00 | 34,350.00 | 34,084.28 | 159,396 |
| 2025-11-06 | 36,650.00 | 36,900.00 | 35,200.00 | 35,850.00 | 35,572.68 | 175,909 |
| 2025-11-05 | 37,050.00 | 37,050.00 | 35,050.00 | 36,400.00 | 36,118.42 | 271,194 |
| 2025-11-04 | 37,450.00 | 39,000.00 | 37,050.00 | 37,550.00 | 37,259.53 | 153,484 |
| 2025-11-03 | 40,200.00 | 40,450.00 | 37,900.00 | 38,000.00 | 37,706.05 | 234,912 |
| 2025-10-31 | 39,700.00 | 39,750.00 | 38,150.00 | 38,250.00 | 37,954.11 | 196,667 |
| 2025-10-30 | 40,150.00 | 40,700.00 | 39,150.00 | 39,200.00 | 38,896.76 | 207,089 |
| 2025-10-29 | 40,100.00 | 40,150.00 | 38,750.00 | 39,150.00 | 38,847.15 | 160,179 |
| 2025-10-28 | 38,500.00 | 40,350.00 | 38,100.00 | 39,550.00 | 39,244.06 | 188,815 |
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.