Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 36,950.00 | 39,500.00 | 36,650.00 | 38,650.00 | 38,351.02 | 342,152 |
| 2025-10-24 | 37,200.00 | 37,250.00 | 36,700.00 | 36,700.00 | 36,416.10 | 150,624 |
| 2025-10-23 | 37,350.00 | 38,050.00 | 36,950.00 | 37,100.00 | 36,813.01 | 171,678 |
| 2025-10-22 | 37,300.00 | 37,350.00 | 36,600.00 | 37,150.00 | 36,862.62 | 85,753 |
| 2025-10-21 | 37,550.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,209.91 | 188,777 |
| 2025-10-20 | 38,100.00 | 38,150.00 | 37,300.00 | 37,500.00 | 37,209.91 | 181,659 |
| 2025-10-17 | 39,500.00 | 39,800.00 | 37,500.00 | 37,800.00 | 37,507.59 | 424,958 |
| 2025-10-16 | 40,950.00 | 41,000.00 | 39,050.00 | 39,700.00 | 39,392.90 | 307,825 |
| 2025-10-15 | 40,650.00 | 41,050.00 | 40,050.00 | 40,700.00 | 40,385.16 | 213,098 |
| 2025-10-14 | 43,050.00 | 43,050.00 | 40,500.00 | 40,550.00 | 40,236.32 | 251,935 |
| 2025-10-13 | 41,450.00 | 42,800.00 | 40,950.00 | 42,700.00 | 42,369.69 | 122,030 |
| 2025-10-10 | 42,450.00 | 43,100.00 | 41,000.00 | 41,700.00 | 41,377.42 | 117,716 |
| 2025-10-02 | 41,650.00 | 42,750.00 | 41,300.00 | 42,400.00 | 42,072.01 | 220,064 |
| 2025-10-01 | 43,700.00 | 43,950.00 | 41,650.00 | 41,900.00 | 41,575.88 | 245,002 |
| 2025-09-30 | 42,900.00 | 44,150.00 | 42,300.00 | 43,800.00 | 43,461.18 | 128,210 |
| 2025-09-29 | 44,050.00 | 44,700.00 | 43,100.00 | 43,350.00 | 43,014.66 | 152,026 |
| 2025-09-26 | 43,500.00 | 44,850.00 | 42,500.00 | 44,050.00 | 43,709.25 | 198,360 |
| 2025-09-25 | 44,500.00 | 44,950.00 | 43,000.00 | 43,300.00 | 42,965.05 | 287,825 |
| 2025-09-24 | 45,550.00 | 45,550.00 | 44,000.00 | 44,900.00 | 44,552.67 | 122,729 |
| 2025-09-23 | 46,300.00 | 46,300.00 | 44,950.00 | 45,250.00 | 44,899.96 | 145,404 |
| 2025-09-22 | 47,250.00 | 47,250.00 | 46,050.00 | 46,250.00 | 45,892.23 | 98,940 |
| 2025-09-19 | 46,650.00 | 47,850.00 | 46,000.00 | 46,750.00 | 46,388.36 | 204,245 |
| 2025-09-18 | 46,800.00 | 46,800.00 | 45,600.00 | 46,500.00 | 46,140.29 | 146,430 |
| 2025-09-17 | 47,450.00 | 48,200.00 | 46,000.00 | 46,400.00 | 46,041.07 | 148,383 |
| 2025-09-16 | 46,550.00 | 47,000.00 | 46,000.00 | 46,750.00 | 46,388.36 | 137,673 |
| 2025-09-15 | 47,950.00 | 47,950.00 | 46,300.00 | 46,550.00 | 46,189.91 | 282,397 |
| 2025-09-12 | 47,900.00 | 48,300.00 | 47,500.00 | 48,000.00 | 47,628.69 | 127,754 |
| 2025-09-11 | 48,200.00 | 48,300.00 | 46,700.00 | 47,200.00 | 46,834.88 | 293,550 |
| 2025-09-10 | 50,200.00 | 50,300.00 | 47,400.00 | 48,000.00 | 47,628.69 | 374,921 |
| 2025-09-09 | 49,600.00 | 49,800.00 | 48,600.00 | 49,350.00 | 48,968.25 | 101,586 |
| 2025-09-08 | 48,800.00 | 49,700.00 | 47,800.00 | 49,500.00 | 49,117.09 | 175,906 |
| 2025-09-05 | 49,700.00 | 50,500.00 | 48,300.00 | 48,600.00 | 48,224.05 | 147,202 |
| 2025-09-04 | 50,000.00 | 50,200.00 | 49,050.00 | 49,050.00 | 48,670.57 | 73,489 |
| 2025-09-03 | 50,300.00 | 50,400.00 | 49,300.00 | 49,700.00 | 49,315.54 | 78,186 |
| 2025-09-02 | 50,300.00 | 50,900.00 | 49,800.00 | 50,300.00 | 49,910.90 | 85,227 |
| 2025-09-01 | 50,000.00 | 51,700.00 | 50,000.00 | 50,300.00 | 49,910.90 | 168,900 |
| 2025-08-29 | 50,600.00 | 50,900.00 | 49,075.00 | 49,450.00 | 49,067.47 | 145,026 |
| 2025-08-28 | 53,300.00 | 53,300.00 | 49,750.00 | 50,300.00 | 49,910.90 | 534,165 |
| 2025-08-27 | 56,400.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,376.09 | 292,293 |
| 2025-08-26 | 54,100.00 | 58,900.00 | 54,100.00 | 57,200.00 | 56,757.52 | 806,210 |
| 2025-08-25 | 51,600.00 | 54,400.00 | 51,600.00 | 53,700.00 | 53,284.60 | 252,560 |
| 2025-08-22 | 53,000.00 | 53,000.00 | 51,000.00 | 51,400.00 | 51,002.39 | 108,010 |
| 2025-08-21 | 51,500.00 | 53,200.00 | 51,400.00 | 52,700.00 | 52,292.33 | 151,264 |
| 2025-08-20 | 52,600.00 | 52,700.00 | 50,700.00 | 52,100.00 | 51,696.97 | 147,081 |
| 2025-08-19 | 51,400.00 | 55,300.00 | 50,800.00 | 52,300.00 | 51,895.43 | 328,014 |
| 2025-08-18 | 51,500.00 | 53,000.00 | 51,200.00 | 51,700.00 | 51,300.07 | 115,009 |
| 2025-08-14 | 52,000.00 | 53,700.00 | 51,900.00 | 52,400.00 | 51,994.65 | 127,932 |
| 2025-08-13 | 53,600.00 | 54,300.00 | 50,700.00 | 51,600.00 | 51,200.84 | 194,530 |
| 2025-08-12 | 53,500.00 | 53,600.00 | 51,600.00 | 52,000.00 | 51,597.75 | 159,693 |
| 2025-08-11 | 53,200.00 | 54,600.00 | 51,400.00 | 53,700.00 | 53,284.60 | 270,305 |
| 2025-08-08 | 51,300.00 | 53,600.00 | 50,500.00 | 52,600.00 | 52,193.11 | 273,969 |
| 2025-08-07 | 51,000.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,300.07 | 246,851 |
| 2025-08-06 | 48,750.00 | 52,300.00 | 48,350.00 | 51,500.00 | 51,101.62 | 846,662 |
| 2025-08-05 | 49,000.00 | 49,000.00 | 47,200.00 | 47,600.00 | 47,231.78 | 143,760 |
| 2025-08-04 | 45,300.00 | 47,800.00 | 45,300.00 | 47,500.00 | 47,132.56 | 146,366 |
| 2025-08-01 | 48,950.00 | 49,000.00 | 45,900.00 | 46,250.00 | 45,892.23 | 260,940 |
| 2025-07-31 | 48,200.00 | 50,200.00 | 47,800.00 | 49,350.00 | 48,968.25 | 296,808 |
| 2025-07-30 | 49,600.00 | 50,100.00 | 47,900.00 | 48,400.00 | 48,025.60 | 232,852 |
| 2025-07-29 | 47,750.00 | 49,850.00 | 47,450.00 | 49,000.00 | 48,620.95 | 193,548 |
| 2025-07-28 | 48,400.00 | 49,000.00 | 47,350.00 | 47,750.00 | 47,380.62 | 231,076 |
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.