Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 50,400.00 | 50,700.00 | 48,300.00 | 48,500.00 | 48,124.82 | 250,706 |
| 2025-07-24 | 52,000.00 | 53,400.00 | 49,800.00 | 50,400.00 | 50,010.12 | 318,429 |
| 2025-07-23 | 52,400.00 | 52,700.00 | 49,550.00 | 50,900.00 | 50,506.26 | 349,784 |
| 2025-07-22 | 54,900.00 | 55,000.00 | 51,600.00 | 51,900.00 | 51,498.52 | 383,503 |
| 2025-07-21 | 53,700.00 | 55,400.00 | 53,600.00 | 54,700.00 | 54,276.86 | 256,941 |
| 2025-07-18 | 56,400.00 | 56,400.00 | 53,900.00 | 54,500.00 | 54,078.41 | 181,063 |
| 2025-07-17 | 56,400.00 | 56,700.00 | 54,900.00 | 55,900.00 | 55,467.58 | 152,766 |
| 2025-07-16 | 58,300.00 | 58,500.00 | 55,800.00 | 55,900.00 | 55,467.58 | 183,765 |
| 2025-07-15 | 58,200.00 | 60,100.00 | 56,500.00 | 57,300.00 | 56,856.75 | 215,627 |
| 2025-07-14 | 60,000.00 | 60,300.00 | 58,300.00 | 58,700.00 | 58,245.92 | 78,904 |
| 2025-07-11 | 60,600.00 | 61,750.00 | 58,900.00 | 59,700.00 | 59,238.18 | 139,215 |
| 2025-07-10 | 61,200.00 | 61,800.00 | 60,200.00 | 60,600.00 | 60,131.22 | 165,518 |
| 2025-07-09 | 60,600.00 | 62,300.00 | 60,500.00 | 61,100.00 | 60,627.35 | 198,020 |
| 2025-07-08 | 56,500.00 | 62,000.00 | 56,400.00 | 61,900.00 | 61,421.17 | 631,254 |
| 2025-07-07 | 54,300.00 | 56,100.00 | 53,700.00 | 55,900.00 | 55,467.58 | 212,726 |
| 2025-07-04 | 57,000.00 | 57,500.00 | 54,400.00 | 54,500.00 | 54,078.41 | 277,744 |
| 2025-07-03 | 58,400.00 | 58,600.00 | 54,900.00 | 56,400.00 | 55,963.71 | 399,333 |
| 2025-07-02 | 60,900.00 | 61,700.00 | 56,500.00 | 57,600.00 | 57,154.43 | 452,265 |
| 2025-07-01 | 61,100.00 | 62,100.00 | 59,400.00 | 60,200.00 | 59,734.32 | 349,166 |
| 2025-06-30 | 61,200.00 | 62,400.00 | 60,700.00 | 61,500.00 | 61,024.26 | 318,599 |
| 2025-06-27 | 54,400.00 | 63,200.00 | 52,900.00 | 62,200.00 | 61,718.84 | 1,645,635 |
| 2025-06-26 | 52,600.00 | 54,000.00 | 51,400.00 | 53,400.00 | 52,986.92 | 351,462 |
| 2025-06-25 | 55,800.00 | 55,800.00 | 51,500.00 | 51,800.00 | 51,399.30 | 506,573 |
| 2025-06-24 | 55,400.00 | 57,600.00 | 54,600.00 | 56,400.00 | 55,963.71 | 283,368 |
| 2025-06-23 | 56,800.00 | 57,300.00 | 54,000.00 | 54,600.00 | 54,177.64 | 354,666 |
| 2025-06-20 | 56,800.00 | 58,300.00 | 55,700.00 | 57,800.00 | 57,352.88 | 192,477 |
| 2025-06-19 | 55,400.00 | 58,200.00 | 54,700.00 | 56,400.00 | 55,963.71 | 339,024 |
| 2025-06-18 | 53,500.00 | 56,600.00 | 53,500.00 | 55,400.00 | 54,971.45 | 289,223 |
| 2025-06-17 | 53,400.00 | 55,100.00 | 51,900.00 | 54,000.00 | 53,582.28 | 254,810 |
| 2025-06-16 | 51,900.00 | 54,000.00 | 51,900.00 | 53,300.00 | 52,887.69 | 143,580 |
| 2025-06-13 | 53,600.00 | 53,800.00 | 51,500.00 | 52,200.00 | 51,796.20 | 305,811 |
| 2025-06-12 | 53,800.00 | 54,200.00 | 52,900.00 | 53,300.00 | 52,887.69 | 200,894 |
| 2025-06-11 | 56,500.00 | 57,200.00 | 53,300.00 | 53,800.00 | 53,383.82 | 391,773 |
| 2025-06-10 | 55,400.00 | 58,100.00 | 54,500.00 | 56,400.00 | 55,963.71 | 250,912 |
| 2025-06-09 | 55,000.00 | 57,600.00 | 54,500.00 | 55,400.00 | 54,971.45 | 247,521 |
| 2025-06-05 | 53,300.00 | 55,800.00 | 53,100.00 | 54,400.00 | 53,979.18 | 222,687 |
| 2025-06-04 | 53,800.00 | 54,500.00 | 51,900.00 | 53,500.00 | 53,086.14 | 267,927 |
| 2025-06-02 | 54,700.00 | 55,100.00 | 51,900.00 | 52,700.00 | 52,292.33 | 300,566 |
| 2025-05-30 | 55,000.00 | 55,300.00 | 53,300.00 | 54,600.00 | 54,177.64 | 468,401 |
| 2025-05-29 | 51,700.00 | 56,500.00 | 50,400.00 | 55,600.00 | 55,169.90 | 470,711 |
| 2025-05-28 | 54,300.00 | 58,700.00 | 50,500.00 | 51,300.00 | 50,903.16 | 1,143,402 |
| 2025-05-27 | 53,100.00 | 54,600.00 | 50,600.00 | 51,800.00 | 51,399.30 | 443,359 |
| 2025-05-26 | 53,900.00 | 54,700.00 | 52,000.00 | 52,900.00 | 52,490.79 | 221,105 |
| 2025-05-23 | 50,400.00 | 54,100.00 | 50,400.00 | 53,200.00 | 52,788.47 | 515,737 |
| 2025-05-22 | 49,750.00 | 51,000.00 | 49,300.00 | 50,000.00 | 49,613.22 | 154,106 |
| 2025-05-21 | 50,700.00 | 51,500.00 | 50,000.00 | 50,300.00 | 49,910.90 | 128,535 |
| 2025-05-20 | 49,500.00 | 52,000.00 | 48,950.00 | 50,600.00 | 50,208.58 | 461,110 |
| 2025-05-19 | 49,300.00 | 50,100.00 | 47,850.00 | 48,900.00 | 48,521.73 | 236,430 |
| 2025-05-16 | 46,800.00 | 50,500.00 | 46,400.00 | 50,000.00 | 49,613.22 | 788,814 |
| 2025-05-15 | 46,550.00 | 47,650.00 | 45,850.00 | 46,450.00 | 46,090.68 | 202,510 |
| 2025-05-14 | 44,700.00 | 47,150.00 | 44,150.00 | 46,500.00 | 46,140.29 | 285,730 |
| 2025-05-13 | 44,100.00 | 44,500.00 | 43,500.00 | 44,300.00 | 43,957.31 | 195,628 |
| 2025-05-12 | 44,550.00 | 45,050.00 | 43,350.00 | 43,600.00 | 43,262.73 | 220,690 |
| 2025-05-09 | 48,250.00 | 48,450.00 | 43,900.00 | 45,550.00 | 45,197.64 | 668,143 |
| 2025-05-08 | 47,700.00 | 48,900.00 | 47,000.00 | 48,500.00 | 48,124.82 | 208,363 |
| 2025-05-07 | 47,250.00 | 49,150.00 | 46,100.00 | 47,700.00 | 47,331.01 | 266,668 |
| 2025-05-02 | 48,250.00 | 48,750.00 | 46,650.00 | 47,300.00 | 46,934.11 | 181,866 |
| 2025-04-30 | 47,150.00 | 48,400.00 | 46,650.00 | 47,550.00 | 47,182.17 | 229,427 |
| 2025-04-29 | 47,800.00 | 48,550.00 | 46,000.00 | 46,900.00 | 46,537.20 | 256,768 |
| 2025-04-28 | 44,800.00 | 47,750.00 | 43,500.00 | 46,950.00 | 46,586.81 | 519,262 |
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.