Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 20,700.00 | 21,450.00 | 20,200.00 | 20,750.00 | 20,750.00 | 136,646 |
| 2026-10-19 | 20,850.00 | 21,050.00 | 19,590.00 | 20,400.00 | 20,400.00 | 198,935 |
| 2026-10-16 | 18,710.00 | 20,400.00 | 18,580.00 | 19,870.00 | 19,870.00 | 144,197 |
| 2026-10-15 | 18,990.00 | 19,000.00 | 18,360.00 | 18,710.00 | 18,710.00 | 72,825 |
| 2026-10-14 | 18,790.00 | 19,500.00 | 18,680.00 | 19,230.00 | 19,230.00 | 82,294 |
| 2026-10-13 | 18,400.00 | 18,740.00 | 17,880.00 | 18,620.00 | 18,620.00 | 73,698 |
| 2026-10-12 | 19,540.00 | 19,650.00 | 18,420.00 | 18,650.00 | 18,650.00 | 76,792 |
| 2026-10-08 | 18,970.00 | 19,590.00 | 18,560.00 | 19,590.00 | 19,590.00 | 118,469 |
| 2026-10-07 | 18,690.00 | 19,120.00 | 18,620.00 | 18,870.00 | 18,870.00 | 81,263 |
| 2026-10-06 | 18,850.00 | 19,680.00 | 18,530.00 | 18,710.00 | 18,710.00 | 117,223 |
| 2026-10-02 | 18,970.00 | 19,250.00 | 18,400.00 | 18,750.00 | 18,750.00 | 90,537 |
| 2026-10-01 | 18,440.00 | 18,880.00 | 18,040.00 | 18,880.00 | 18,880.00 | 97,868 |
| 2026-09-30 | 18,600.00 | 18,940.00 | 17,990.00 | 18,450.00 | 18,450.00 | 128,003 |
| 2026-09-29 | 16,930.00 | 18,620.00 | 16,770.00 | 18,190.00 | 18,190.00 | 190,435 |
| 2026-09-28 | 17,000.00 | 17,230.00 | 16,850.00 | 17,030.00 | 17,030.00 | 54,325 |
| 2026-09-23 | 16,720.00 | 17,130.00 | 16,680.00 | 17,040.00 | 17,040.00 | 35,119 |
| 2026-09-22 | 17,300.00 | 17,390.00 | 16,710.00 | 16,710.00 | 16,710.00 | 47,571 |
| 2026-09-21 | 17,030.00 | 17,370.00 | 16,980.00 | 17,200.00 | 17,200.00 | 25,079 |
| 2026-09-18 | 17,250.00 | 17,390.00 | 17,020.00 | 17,080.00 | 17,080.00 | 41,151 |
| 2026-09-17 | 17,410.00 | 17,420.00 | 17,150.00 | 17,180.00 | 17,180.00 | 20,178 |
| 2026-09-16 | 17,990.00 | 17,990.00 | 17,140.00 | 17,180.00 | 17,180.00 | 59,715 |
| 2026-09-15 | 17,830.00 | 18,310.00 | 17,830.00 | 18,000.00 | 18,000.00 | 30,550 |
| 2026-09-14 | 17,610.00 | 18,100.00 | 17,400.00 | 17,970.00 | 17,970.00 | 32,087 |
| 2026-09-11 | 17,210.00 | 18,010.00 | 17,210.00 | 17,850.00 | 17,850.00 | 39,590 |
| 2026-09-10 | 17,700.00 | 17,860.00 | 17,390.00 | 17,580.00 | 17,580.00 | 115,954 |
| 2026-09-09 | 18,180.00 | 18,350.00 | 17,880.00 | 17,880.00 | 17,880.00 | 48,998 |
| 2026-09-08 | 18,440.00 | 18,850.00 | 18,360.00 | 18,360.00 | 18,360.00 | 39,190 |
| 2026-09-07 | 18,110.00 | 18,550.00 | 18,100.00 | 18,360.00 | 18,360.00 | 31,963 |
| 2026-09-04 | 17,970.00 | 18,340.00 | 17,820.00 | 18,060.00 | 18,060.00 | 44,919 |
| 2026-09-03 | 17,940.00 | 18,310.00 | 17,610.00 | 17,810.00 | 17,810.00 | 48,559 |
| 2026-09-02 | 18,380.00 | 18,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 78,107 |
| 2026-09-01 | 18,400.00 | 18,800.00 | 18,370.00 | 18,650.00 | 18,650.00 | 57,884 |
| 2026-08-31 | 18,620.00 | 18,620.00 | 18,160.00 | 18,560.00 | 18,560.00 | 294,839 |
| 2026-08-28 | 18,590.00 | 18,950.00 | 18,400.00 | 18,910.00 | 18,910.00 | 29,476 |
| 2026-08-27 | 18,620.00 | 19,080.00 | 18,600.00 | 18,790.00 | 18,790.00 | 39,988 |
| 2026-08-26 | 18,410.00 | 18,770.00 | 18,320.00 | 18,630.00 | 18,630.00 | 36,364 |
| 2026-08-25 | 18,210.00 | 18,490.00 | 17,680.00 | 18,490.00 | 18,490.00 | 41,676 |
| 2026-08-24 | 18,050.00 | 18,630.00 | 18,050.00 | 18,310.00 | 18,310.00 | 32,392 |
| 2026-08-21 | 18,420.00 | 18,610.00 | 17,980.00 | 18,170.00 | 18,170.00 | 61,305 |
| 2026-08-20 | 18,810.00 | 19,240.00 | 18,640.00 | 18,820.00 | 18,820.00 | 36,034 |
| 2026-08-19 | 18,450.00 | 18,850.00 | 18,000.00 | 18,380.00 | 18,380.00 | 77,338 |
| 2026-08-18 | 19,770.00 | 19,810.00 | 18,720.00 | 18,810.00 | 18,810.00 | 97,200 |
| 2026-08-14 | 19,750.00 | 20,350.00 | 19,520.00 | 19,800.00 | 19,800.00 | 56,395 |
| 2026-08-13 | 19,980.00 | 20,100.00 | 19,400.00 | 19,790.00 | 19,790.00 | 63,766 |
| 2026-08-12 | 20,000.00 | 20,400.00 | 19,850.00 | 20,100.00 | 20,100.00 | 73,508 |
| 2026-08-11 | 19,970.00 | 20,300.00 | 19,550.00 | 20,150.00 | 20,150.00 | 120,140 |
| 2026-08-10 | 19,690.00 | 20,550.00 | 19,610.00 | 20,250.00 | 20,250.00 | 93,578 |
| 2026-08-07 | 19,900.00 | 20,450.00 | 19,360.00 | 19,660.00 | 19,660.00 | 88,908 |
| 2026-08-06 | 19,980.00 | 20,150.00 | 19,530.00 | 19,970.00 | 19,970.00 | 87,608 |
| 2026-08-05 | 21,400.00 | 21,850.00 | 19,990.00 | 20,000.00 | 20,000.00 | 196,577 |
| 2026-08-04 | 20,200.00 | 22,250.00 | 20,200.00 | 21,850.00 | 21,850.00 | 121,322 |
| 2026-08-03 | 19,650.00 | 21,500.00 | 19,400.00 | 20,050.00 | 20,050.00 | 122,544 |
| 2026-07-31 | 19,430.00 | 20,300.00 | 19,050.00 | 19,840.00 | 19,840.00 | 74,232 |
| 2026-07-30 | 18,000.00 | 19,750.00 | 18,000.00 | 19,050.00 | 19,050.00 | 47,800 |
| 2026-07-29 | 19,710.00 | 20,650.00 | 18,080.00 | 18,900.00 | 18,900.00 | 140,278 |
| 2026-07-28 | 20,250.00 | 20,850.00 | 19,170.00 | 19,700.00 | 19,700.00 | 125,306 |
| 2026-07-27 | 20,650.00 | 21,050.00 | 20,250.00 | 20,700.00 | 20,700.00 | 665,107 |
| 2026-07-24 | 20,250.00 | 20,700.00 | 19,940.00 | 20,050.00 | 20,050.00 | 43,324 |
| 2026-07-23 | 19,110.00 | 20,700.00 | 19,110.00 | 20,450.00 | 20,450.00 | 45,436 |
| 2026-07-22 | 19,110.00 | 19,900.00 | 19,110.00 | 19,160.00 | 19,160.00 | 40,337 |
Page 1 of 5 · 245 trading daysOlder →
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.