Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 41,650.00 | 45,600.00 | 41,450.00 | 44,000.00 | 43,659.63 | 589,427 |
| 2025-04-24 | 40,950.00 | 42,100.00 | 40,450.00 | 41,550.00 | 41,228.59 | 131,336 |
| 2025-04-23 | 42,200.00 | 42,550.00 | 40,725.00 | 41,200.00 | 40,881.29 | 119,635 |
| 2025-04-22 | 41,000.00 | 42,950.00 | 41,000.00 | 41,900.00 | 41,575.88 | 144,768 |
| 2025-04-21 | 42,500.00 | 43,250.00 | 41,050.00 | 41,300.00 | 40,980.52 | 130,548 |
| 2025-04-18 | 42,300.00 | 43,900.00 | 42,100.00 | 42,900.00 | 42,568.14 | 247,274 |
| 2025-04-17 | 38,700.00 | 42,400.00 | 38,150.00 | 42,200.00 | 41,873.56 | 341,409 |
| 2025-04-16 | 38,400.00 | 39,700.00 | 38,000.00 | 38,100.00 | 37,805.27 | 140,457 |
| 2025-04-15 | 36,100.00 | 38,700.00 | 36,050.00 | 38,450.00 | 38,152.57 | 269,840 |
| 2025-04-14 | 36,700.00 | 36,950.00 | 35,800.00 | 36,150.00 | 35,870.36 | 199,616 |
| 2025-04-11 | 35,950.00 | 37,250.00 | 35,700.00 | 36,500.00 | 36,217.65 | 250,187 |
| 2025-04-10 | 36,850.00 | 37,000.00 | 35,450.00 | 36,250.00 | 35,969.58 | 247,025 |
| 2025-04-09 | 38,350.00 | 38,700.00 | 35,350.00 | 35,650.00 | 35,374.23 | 413,872 |
| 2025-04-08 | 40,950.00 | 40,950.00 | 38,200.00 | 39,250.00 | 38,946.38 | 240,739 |
| 2025-04-07 | 42,150.00 | 42,150.00 | 40,200.00 | 40,300.00 | 39,988.25 | 324,344 |
| 2025-04-04 | 42,400.00 | 43,600.00 | 40,950.00 | 43,350.00 | 43,014.66 | 581,000 |
| 2025-04-03 | 38,050.00 | 42,300.00 | 38,000.00 | 41,700.00 | 41,377.42 | 477,934 |
| 2025-04-02 | 39,050.00 | 39,700.00 | 38,200.00 | 39,000.00 | 38,698.31 | 179,076 |
| 2025-04-01 | 39,900.00 | 40,600.00 | 38,400.00 | 38,950.00 | 38,648.70 | 176,811 |
| 2025-03-31 | 40,050.00 | 41,000.00 | 38,950.00 | 39,400.00 | 39,095.22 | 167,160 |
| 2025-03-28 | 41,800.00 | 41,900.00 | 40,250.00 | 40,900.00 | 40,583.61 | 207,041 |
| 2025-03-27 | 40,150.00 | 41,900.00 | 39,700.00 | 41,000.00 | 40,682.84 | 299,540 |
| 2025-03-26 | 39,350.00 | 40,300.00 | 38,950.00 | 40,300.00 | 39,988.25 | 156,149 |
| 2025-03-25 | 40,200.00 | 40,200.00 | 38,450.00 | 38,900.00 | 38,599.08 | 125,860 |
| 2025-03-24 | 40,000.00 | 41,100.00 | 39,500.00 | 39,900.00 | 39,591.35 | 154,901 |
| 2025-03-21 | 39,650.00 | 40,600.00 | 37,850.00 | 40,000.00 | 39,690.58 | 250,714 |
| 2025-03-20 | 39,900.00 | 40,550.00 | 39,300.00 | 39,300.00 | 38,995.99 | 223,324 |
| 2025-03-19 | 39,000.00 | 40,500.00 | 38,700.00 | 39,950.00 | 39,640.96 | 342,277 |
| 2025-03-18 | 39,400.00 | 39,450.00 | 37,900.00 | 38,550.00 | 38,251.79 | 187,724 |
| 2025-03-17 | 38,550.00 | 40,150.00 | 37,900.00 | 39,400.00 | 39,095.22 | 341,223 |
| 2025-03-14 | 37,200.00 | 38,800.00 | 36,350.00 | 38,600.00 | 38,301.41 | 214,551 |
| 2025-03-13 | 38,600.00 | 39,350.00 | 37,300.00 | 37,500.00 | 37,209.91 | 282,588 |
| 2025-03-12 | 39,400.00 | 39,900.00 | 38,400.00 | 38,700.00 | 38,400.63 | 222,658 |
| 2025-03-11 | 37,950.00 | 40,200.00 | 37,950.00 | 39,400.00 | 39,095.22 | 223,636 |
| 2025-03-10 | 39,300.00 | 40,050.00 | 37,600.00 | 39,500.00 | 39,194.44 | 242,437 |
| 2025-03-07 | 39,400.00 | 41,000.00 | 38,500.00 | 39,500.00 | 39,194.44 | 315,091 |
| 2025-03-06 | 40,950.00 | 40,950.00 | 39,100.00 | 39,800.00 | 39,492.12 | 265,136 |
| 2025-03-05 | 43,650.00 | 43,950.00 | 40,300.00 | 40,600.00 | 40,072.60 | 324,458 |
| 2025-03-04 | 42,100.00 | 42,850.00 | 37,950.00 | 42,600.00 | 42,046.62 | 345,806 |
| 2025-02-28 | 42,900.00 | 45,150.00 | 42,650.00 | 43,000.00 | 42,441.42 | 510,969 |
| 2025-02-27 | 42,500.00 | 43,850.00 | 42,000.00 | 43,500.00 | 42,934.93 | 328,950 |
| 2025-02-26 | 42,650.00 | 43,600.00 | 42,100.00 | 42,250.00 | 41,701.16 | 328,642 |
| 2025-02-25 | 41,950.00 | 43,550.00 | 41,150.00 | 42,650.00 | 42,095.97 | 439,507 |
| 2025-02-24 | 45,000.00 | 45,000.00 | 41,650.00 | 41,750.00 | 41,207.66 | 734,358 |
| 2025-02-21 | 48,350.00 | 48,800.00 | 44,400.00 | 44,750.00 | 44,168.69 | 1,031,297 |
| 2025-02-20 | 49,050.00 | 50,300.00 | 45,850.00 | 47,700.00 | 47,080.37 | 2,033,373 |
| 2025-02-19 | 41,350.00 | 44,000.00 | 41,000.00 | 43,750.00 | 43,181.68 | 361,104 |
| 2025-02-18 | 40,050.00 | 42,250.00 | 39,450.00 | 41,750.00 | 41,207.66 | 418,830 |
| 2025-02-17 | 40,750.00 | 40,800.00 | 38,500.00 | 40,050.00 | 39,529.74 | 621,163 |
| 2025-02-14 | 43,150.00 | 44,750.00 | 39,150.00 | 41,100.00 | 40,566.10 | 697,540 |
| 2025-02-13 | 41,850.00 | 43,750.00 | 41,300.00 | 43,150.00 | 42,589.47 | 622,838 |
| 2025-02-12 | 42,800.00 | 42,800.00 | 40,700.00 | 41,750.00 | 41,207.66 | 366,932 |
| 2025-02-11 | 42,100.00 | 42,250.00 | 40,200.00 | 42,100.00 | 41,553.11 | 566,449 |
| 2025-02-10 | 40,500.00 | 42,700.00 | 38,100.00 | 41,000.00 | 40,467.40 | 1,028,518 |
| 2025-02-07 | 38,500.00 | 38,900.00 | 37,600.00 | 38,100.00 | 37,605.07 | 141,260 |
| 2025-02-06 | 38,350.00 | 38,850.00 | 37,650.00 | 38,600.00 | 38,098.58 | 161,118 |
| 2025-02-05 | 36,450.00 | 39,000.00 | 36,400.00 | 38,300.00 | 37,802.47 | 379,865 |
| 2025-02-04 | 36,900.00 | 37,050.00 | 34,550.00 | 36,250.00 | 35,779.10 | 209,432 |
| 2025-02-03 | 35,550.00 | 36,900.00 | 35,500.00 | 36,150.00 | 35,680.40 | 281,518 |
| 2025-01-31 | 35,500.00 | 36,950.00 | 35,000.00 | 35,850.00 | 35,384.30 | 134,292 |
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.