Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30,350.00 | 33,350.00 | 29,700.00 | 31,500.00 | 31,090.81 | 2,720,643 |
| 2024-10-28 | 24,100.00 | 30,700.00 | 24,000.00 | 29,800.00 | 29,412.89 | 2,534,935 |
| 2024-10-25 | 23,300.00 | 24,500.00 | 22,700.00 | 23,800.00 | 23,490.83 | 71,125 |
| 2024-10-24 | 24,500.00 | 24,600.00 | 22,950.00 | 23,100.00 | 22,799.93 | 72,307 |
| 2024-10-23 | 24,200.00 | 25,050.00 | 23,600.00 | 24,600.00 | 24,280.44 | 62,046 |
| 2024-10-22 | 24,500.00 | 24,850.00 | 23,650.00 | 24,200.00 | 23,885.64 | 74,281 |
| 2024-10-21 | 24,950.00 | 24,950.00 | 24,200.00 | 24,250.00 | 23,934.99 | 282,008 |
| 2024-10-18 | 23,800.00 | 25,000.00 | 23,250.00 | 24,700.00 | 24,379.14 | 189,455 |
| 2024-10-17 | 22,800.00 | 24,500.00 | 22,800.00 | 23,400.00 | 23,096.03 | 68,350 |
| 2024-10-16 | 23,400.00 | 23,400.00 | 22,750.00 | 22,800.00 | 22,503.82 | 27,286 |
| 2024-10-15 | 21,100.00 | 23,950.00 | 21,100.00 | 23,550.00 | 23,244.08 | 195,102 |
| 2024-10-14 | 21,000.00 | 21,550.00 | 20,750.00 | 21,450.00 | 21,171.36 | 26,623 |
| 2024-10-11 | 21,450.00 | 21,750.00 | 20,850.00 | 20,900.00 | 20,628.50 | 45,954 |
| 2024-10-10 | 21,800.00 | 21,900.00 | 20,900.00 | 21,550.00 | 21,270.06 | 63,925 |
| 2024-10-08 | 19,970.00 | 22,400.00 | 19,970.00 | 21,500.00 | 21,220.71 | 190,825 |
| 2024-10-07 | 20,050.00 | 20,800.00 | 19,760.00 | 20,300.00 | 20,036.30 | 40,984 |
| 2024-10-04 | 20,150.00 | 20,600.00 | 20,000.00 | 20,050.00 | 19,789.55 | 26,978 |
| 2024-10-02 | 19,760.00 | 20,750.00 | 19,610.00 | 20,350.00 | 20,085.65 | 57,856 |
| 2024-09-30 | 20,650.00 | 20,650.00 | 19,810.00 | 19,980.00 | 19,720.46 | 30,208 |
| 2024-09-27 | 20,050.00 | 20,700.00 | 19,920.00 | 20,550.00 | 20,283.05 | 73,513 |
| 2024-09-26 | 19,350.00 | 20,300.00 | 19,230.00 | 20,100.00 | 19,838.90 | 70,676 |
| 2024-09-25 | 19,270.00 | 19,540.00 | 19,150.00 | 19,150.00 | 18,901.24 | 33,463 |
| 2024-09-24 | 18,560.00 | 19,350.00 | 18,560.00 | 19,350.00 | 19,098.64 | 55,059 |
| 2024-09-23 | 18,370.00 | 18,740.00 | 18,250.00 | 18,630.00 | 18,387.99 | 31,613 |
| 2024-09-20 | 18,750.00 | 18,820.00 | 18,450.00 | 18,530.00 | 18,289.29 | 39,966 |
| 2024-09-19 | 18,650.00 | 18,760.00 | 18,250.00 | 18,580.00 | 18,338.64 | 26,296 |
| 2024-09-13 | 18,620.00 | 18,700.00 | 18,340.00 | 18,590.00 | 18,348.51 | 28,825 |
| 2024-09-12 | 18,330.00 | 18,880.00 | 18,330.00 | 18,610.00 | 18,368.25 | 40,049 |
| 2024-09-11 | 18,350.00 | 18,720.00 | 18,130.00 | 18,240.00 | 18,003.06 | 33,611 |
| 2024-09-10 | 18,320.00 | 18,510.00 | 18,070.00 | 18,220.00 | 17,983.32 | 30,273 |
| 2024-09-09 | 17,800.00 | 18,540.00 | 17,640.00 | 18,510.00 | 18,269.55 | 38,994 |
| 2024-09-06 | 19,000.00 | 19,250.00 | 18,200.00 | 18,290.00 | 18,052.41 | 62,072 |
| 2024-09-05 | 19,220.00 | 19,850.00 | 18,900.00 | 19,010.00 | 18,763.06 | 74,580 |
| 2024-09-04 | 20,000.00 | 20,050.00 | 19,200.00 | 19,200.00 | 18,950.59 | 87,268 |
| 2024-09-03 | 20,250.00 | 20,650.00 | 20,250.00 | 20,350.00 | 20,085.65 | 20,950 |
| 2024-09-02 | 20,800.00 | 20,800.00 | 20,100.00 | 20,250.00 | 19,986.95 | 37,302 |
| 2024-08-30 | 20,050.00 | 20,850.00 | 20,050.00 | 20,800.00 | 20,529.80 | 27,812 |
| 2024-08-29 | 20,400.00 | 20,400.00 | 19,990.00 | 20,000.00 | 19,740.20 | 55,109 |
| 2024-08-28 | 20,900.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,431.10 | 46,473 |
| 2024-08-27 | 20,850.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,480.45 | 18,599 |
| 2024-08-26 | 20,950.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,579.15 | 38,531 |
| 2024-08-23 | 21,150.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,628.50 | 44,445 |
| 2024-08-22 | 21,250.00 | 21,900.00 | 21,100.00 | 21,400.00 | 21,122.01 | 38,428 |
| 2024-08-21 | 21,550.00 | 22,150.00 | 21,200.00 | 21,200.00 | 20,924.61 | 38,812 |
| 2024-08-20 | 22,000.00 | 22,200.00 | 21,500.00 | 21,750.00 | 21,467.46 | 36,696 |
| 2024-08-19 | 20,850.00 | 22,500.00 | 20,850.00 | 21,750.00 | 21,467.46 | 107,652 |
| 2024-08-16 | 21,150.00 | 21,500.00 | 20,950.00 | 20,950.00 | 20,677.85 | 37,939 |
| 2024-08-14 | 20,650.00 | 21,000.00 | 19,900.00 | 20,950.00 | 20,677.85 | 108,194 |
| 2024-08-13 | 21,200.00 | 21,250.00 | 20,350.00 | 20,550.00 | 20,283.05 | 50,306 |
| 2024-08-12 | 21,300.00 | 21,750.00 | 20,950.00 | 21,200.00 | 20,924.61 | 78,239 |
| 2024-08-09 | 21,550.00 | 21,950.00 | 21,200.00 | 21,450.00 | 21,171.36 | 41,691 |
| 2024-08-08 | 20,950.00 | 21,550.00 | 20,650.00 | 21,100.00 | 20,825.91 | 53,244 |
| 2024-08-07 | 21,050.00 | 22,600.00 | 20,850.00 | 21,500.00 | 21,220.71 | 87,937 |
| 2024-08-06 | 20,350.00 | 22,000.00 | 20,350.00 | 21,450.00 | 21,171.36 | 169,086 |
| 2024-08-05 | 23,300.00 | 23,500.00 | 19,780.00 | 20,350.00 | 20,085.65 | 124,803 |
| 2024-08-02 | 24,500.00 | 24,850.00 | 23,500.00 | 23,550.00 | 23,244.08 | 46,519 |
| 2024-08-01 | 24,300.00 | 25,600.00 | 24,250.00 | 24,600.00 | 24,280.44 | 50,976 |
| 2024-07-31 | 24,400.00 | 24,650.00 | 23,950.00 | 24,500.00 | 24,181.74 | 18,746 |
| 2024-07-30 | 24,850.00 | 25,100.00 | 24,350.00 | 24,350.00 | 24,033.69 | 20,271 |
| 2024-07-29 | 24,550.00 | 25,300.00 | 24,500.00 | 25,050.00 | 24,724.60 | 32,054 |
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.