Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 35,500.00 | 36,350.00 | 34,600.00 | 35,500.00 | 35,038.85 | 109,422 |
| 2025-01-23 | 35,500.00 | 36,700.00 | 34,500.00 | 35,550.00 | 35,088.20 | 174,590 |
| 2025-01-22 | 34,750.00 | 35,800.00 | 34,200.00 | 35,600.00 | 35,137.55 | 169,833 |
| 2025-01-21 | 35,500.00 | 35,550.00 | 34,550.00 | 34,750.00 | 34,298.59 | 148,541 |
| 2025-01-20 | 34,300.00 | 35,950.00 | 34,000.00 | 35,200.00 | 34,742.74 | 343,647 |
| 2025-01-17 | 33,250.00 | 34,900.00 | 33,000.00 | 34,650.00 | 34,199.89 | 321,702 |
| 2025-01-16 | 33,200.00 | 33,850.00 | 32,800.00 | 33,450.00 | 33,015.48 | 152,750 |
| 2025-01-15 | 32,950.00 | 33,600.00 | 32,150.00 | 33,050.00 | 32,620.67 | 174,966 |
| 2025-01-14 | 32,350.00 | 33,850.00 | 32,350.00 | 32,700.00 | 32,275.22 | 264,452 |
| 2025-01-13 | 31,800.00 | 33,400.00 | 31,800.00 | 32,200.00 | 31,781.71 | 240,136 |
| 2025-01-10 | 30,100.00 | 32,750.00 | 30,050.00 | 31,950.00 | 31,534.96 | 319,666 |
| 2025-01-09 | 31,100.00 | 31,350.00 | 29,900.00 | 30,250.00 | 29,857.05 | 337,255 |
| 2025-01-08 | 32,350.00 | 32,950.00 | 30,750.00 | 31,000.00 | 30,597.30 | 338,087 |
| 2025-01-07 | 30,250.00 | 32,900.00 | 29,800.00 | 32,100.00 | 31,683.01 | 1,064,419 |
| 2025-01-06 | 34,300.00 | 34,450.00 | 29,250.00 | 29,400.00 | 29,018.09 | 1,528,708 |
| 2025-01-03 | 33,800.00 | 35,500.00 | 33,000.00 | 34,750.00 | 34,298.59 | 234,593 |
| 2025-01-02 | 36,350.00 | 36,350.00 | 33,600.00 | 33,800.00 | 33,360.93 | 286,812 |
| 2024-12-30 | 34,500.00 | 36,550.00 | 34,150.00 | 36,050.00 | 35,581.70 | 104,446 |
| 2024-12-27 | 35,500.00 | 36,300.00 | 34,550.00 | 34,900.00 | 34,446.64 | 119,183 |
| 2024-12-26 | 34,900.00 | 36,900.00 | 34,800.00 | 36,000.00 | 35,532.35 | 194,881 |
| 2024-12-24 | 36,650.00 | 36,950.00 | 34,250.00 | 34,900.00 | 34,446.64 | 230,866 |
| 2024-12-23 | 35,700.00 | 37,150.00 | 35,000.00 | 36,650.00 | 36,173.91 | 127,249 |
| 2024-12-20 | 37,550.00 | 39,000.00 | 35,600.00 | 35,700.00 | 35,236.25 | 176,614 |
| 2024-12-19 | 37,600.00 | 39,200.00 | 36,800.00 | 37,750.00 | 37,259.62 | 237,977 |
| 2024-12-18 | 38,600.00 | 39,000.00 | 37,400.00 | 38,800.00 | 38,295.98 | 166,005 |
| 2024-12-17 | 38,300.00 | 39,100.00 | 36,850.00 | 38,800.00 | 38,295.98 | 333,605 |
| 2024-12-16 | 39,300.00 | 40,000.00 | 38,400.00 | 38,550.00 | 38,049.23 | 256,151 |
| 2024-12-13 | 35,600.00 | 40,500.00 | 35,600.00 | 39,550.00 | 39,036.24 | 798,051 |
| 2024-12-12 | 36,150.00 | 37,200.00 | 34,800.00 | 35,300.00 | 34,841.45 | 175,090 |
| 2024-12-11 | 36,050.00 | 37,600.00 | 35,700.00 | 36,150.00 | 35,680.40 | 162,664 |
| 2024-12-10 | 32,700.00 | 36,200.00 | 32,700.00 | 35,600.00 | 35,137.55 | 238,986 |
| 2024-12-09 | 33,200.00 | 34,000.00 | 32,450.00 | 32,750.00 | 32,324.57 | 175,860 |
| 2024-12-06 | 35,000.00 | 35,050.00 | 32,300.00 | 33,700.00 | 33,262.23 | 358,145 |
| 2024-12-05 | 34,350.00 | 36,200.00 | 34,250.00 | 35,050.00 | 34,594.69 | 124,368 |
| 2024-12-04 | 34,400.00 | 35,500.00 | 33,950.00 | 34,650.00 | 34,199.89 | 168,241 |
| 2024-12-03 | 35,700.00 | 36,400.00 | 33,650.00 | 35,150.00 | 34,693.39 | 410,052 |
| 2024-12-02 | 36,850.00 | 37,500.00 | 35,700.00 | 35,700.00 | 35,236.25 | 180,518 |
| 2024-11-29 | 38,000.00 | 38,450.00 | 34,900.00 | 36,450.00 | 35,976.51 | 541,137 |
| 2024-11-28 | 39,350.00 | 40,500.00 | 38,250.00 | 38,500.00 | 37,999.88 | 164,019 |
| 2024-11-27 | 37,650.00 | 40,700.00 | 37,650.00 | 39,200.00 | 38,690.78 | 412,786 |
| 2024-11-26 | 38,350.00 | 39,900.00 | 37,450.00 | 37,850.00 | 37,358.32 | 257,086 |
| 2024-11-25 | 39,000.00 | 41,950.00 | 38,300.00 | 39,200.00 | 38,690.78 | 779,139 |
| 2024-11-22 | 37,500.00 | 38,600.00 | 36,450.00 | 38,100.00 | 37,605.07 | 170,393 |
| 2024-11-21 | 37,800.00 | 38,750.00 | 37,050.00 | 37,500.00 | 37,012.87 | 176,907 |
| 2024-11-20 | 39,800.00 | 39,900.00 | 38,100.00 | 38,500.00 | 37,999.88 | 183,520 |
| 2024-11-19 | 39,600.00 | 40,700.00 | 38,850.00 | 39,450.00 | 38,937.54 | 417,612 |
| 2024-11-18 | 37,200.00 | 40,250.00 | 36,250.00 | 39,900.00 | 39,381.69 | 363,271 |
| 2024-11-15 | 37,750.00 | 38,700.00 | 37,100.00 | 38,250.00 | 37,753.12 | 182,172 |
| 2024-11-14 | 38,550.00 | 39,550.00 | 36,250.00 | 37,750.00 | 37,259.62 | 492,593 |
| 2024-11-13 | 35,700.00 | 39,650.00 | 34,800.00 | 38,600.00 | 38,098.58 | 735,864 |
| 2024-11-12 | 38,750.00 | 38,750.00 | 35,100.00 | 36,050.00 | 35,581.70 | 414,567 |
| 2024-11-11 | 39,050.00 | 39,450.00 | 35,850.00 | 38,700.00 | 38,197.28 | 541,532 |
| 2024-11-08 | 39,650.00 | 40,200.00 | 38,550.00 | 39,850.00 | 39,332.34 | 391,073 |
| 2024-11-07 | 38,050.00 | 40,500.00 | 37,500.00 | 39,850.00 | 39,332.34 | 484,120 |
| 2024-11-06 | 39,450.00 | 39,650.00 | 37,400.00 | 38,700.00 | 38,197.28 | 558,339 |
| 2024-11-05 | 34,850.00 | 39,900.00 | 34,750.00 | 39,200.00 | 38,690.78 | 2,115,894 |
| 2024-11-04 | 36,150.00 | 37,300.00 | 34,500.00 | 34,500.00 | 34,051.84 | 295,626 |
| 2024-11-01 | 32,800.00 | 35,500.00 | 32,800.00 | 35,250.00 | 34,792.09 | 298,701 |
| 2024-10-31 | 31,850.00 | 33,000.00 | 31,850.00 | 33,000.00 | 32,571.32 | 271,197 |
| 2024-10-30 | 31,150.00 | 32,400.00 | 31,100.00 | 31,550.00 | 31,140.16 | 429,772 |
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.