Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26,650.00 | 26,750.00 | 26,250.00 | 26,550.00 | 26,205.11 | 42,377 |
| 2024-04-29 | 26,300.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,501.21 | 60,816 |
| 2024-04-26 | 25,750.00 | 26,150.00 | 25,700.00 | 26,050.00 | 25,711.60 | 28,613 |
| 2024-04-25 | 26,750.00 | 26,850.00 | 25,700.00 | 25,750.00 | 25,415.50 | 93,260 |
| 2024-04-24 | 27,000.00 | 27,350.00 | 26,450.00 | 27,000.00 | 26,649.26 | 79,226 |
| 2024-04-23 | 26,700.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,353.16 | 66,425 |
| 2024-04-22 | 26,800.00 | 27,100.00 | 26,500.00 | 26,950.00 | 26,599.91 | 88,068 |
| 2024-04-19 | 26,650.00 | 27,200.00 | 26,000.00 | 26,450.00 | 26,106.41 | 74,447 |
| 2024-04-18 | 25,300.00 | 27,000.00 | 25,250.00 | 26,900.00 | 26,550.56 | 90,753 |
| 2024-04-17 | 24,650.00 | 25,600.00 | 24,650.00 | 25,350.00 | 25,020.70 | 60,883 |
| 2024-04-16 | 24,700.00 | 25,400.00 | 24,650.00 | 24,800.00 | 24,477.84 | 67,108 |
| 2024-04-15 | 25,800.00 | 26,150.00 | 25,050.00 | 25,300.00 | 24,971.35 | 95,821 |
| 2024-04-12 | 27,400.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,057.06 | 137,461 |
| 2024-04-11 | 27,050.00 | 27,350.00 | 26,900.00 | 27,350.00 | 26,994.72 | 52,152 |
| 2024-04-09 | 27,450.00 | 28,100.00 | 27,200.00 | 27,450.00 | 27,093.42 | 80,328 |
| 2024-04-08 | 28,350.00 | 28,350.00 | 27,400.00 | 27,450.00 | 27,093.42 | 103,564 |
| 2024-04-05 | 29,000.00 | 29,050.00 | 28,150.00 | 28,250.00 | 27,883.03 | 127,608 |
| 2024-04-04 | 29,600.00 | 29,850.00 | 28,750.00 | 29,000.00 | 28,623.28 | 63,810 |
| 2024-04-03 | 29,100.00 | 29,900.00 | 28,900.00 | 29,300.00 | 28,919.39 | 80,040 |
| 2024-04-02 | 30,750.00 | 31,000.00 | 29,000.00 | 29,150.00 | 28,771.34 | 171,342 |
| 2024-04-01 | 31,150.00 | 31,150.00 | 30,200.00 | 30,900.00 | 30,498.60 | 108,742 |
| 2024-03-29 | 30,350.00 | 30,800.00 | 29,700.00 | 30,400.00 | 30,005.10 | 78,315 |
| 2024-03-28 | 30,650.00 | 31,250.00 | 30,050.00 | 30,300.00 | 29,906.40 | 110,965 |
| 2024-03-27 | 29,400.00 | 31,700.00 | 29,350.00 | 30,500.00 | 30,103.80 | 251,654 |
| 2024-03-26 | 28,800.00 | 29,550.00 | 28,750.00 | 29,450.00 | 29,067.44 | 120,872 |
| 2024-03-25 | 29,000.00 | 29,200.00 | 28,600.00 | 28,800.00 | 28,425.88 | 70,856 |
| 2024-03-22 | 29,150.00 | 29,350.00 | 28,850.00 | 28,900.00 | 28,524.58 | 80,456 |
| 2024-03-21 | 28,950.00 | 29,650.00 | 28,950.00 | 29,200.00 | 28,820.69 | 122,302 |
| 2024-03-20 | 29,000.00 | 29,100.00 | 28,600.00 | 28,650.00 | 28,277.83 | 77,196 |
| 2024-03-19 | 29,300.00 | 29,450.00 | 28,600.00 | 28,750.00 | 28,376.53 | 108,004 |
| 2024-03-18 | 29,950.00 | 30,050.00 | 29,250.00 | 29,250.00 | 28,870.04 | 113,761 |
| 2024-03-15 | 29,100.00 | 29,800.00 | 29,050.00 | 29,800.00 | 29,412.89 | 228,063 |
| 2024-03-14 | 32,000.00 | 32,150.00 | 28,600.00 | 29,450.00 | 29,067.44 | 892,019 |
| 2024-03-13 | 32,700.00 | 32,700.00 | 31,700.00 | 31,950.00 | 31,534.96 | 55,969 |
| 2024-03-12 | 32,400.00 | 33,700.00 | 32,100.00 | 32,200.00 | 31,781.71 | 117,702 |
| 2024-03-11 | 32,200.00 | 33,200.00 | 31,900.00 | 32,350.00 | 31,929.77 | 176,680 |
| 2024-03-08 | 31,350.00 | 32,500.00 | 30,950.00 | 32,150.00 | 31,732.36 | 162,936 |
| 2024-03-07 | 32,600.00 | 32,850.00 | 31,000.00 | 31,200.00 | 30,794.71 | 157,425 |
| 2024-03-06 | 33,300.00 | 34,050.00 | 32,550.00 | 32,600.00 | 32,176.52 | 142,597 |
| 2024-03-05 | 33,600.00 | 34,550.00 | 33,500.00 | 33,650.00 | 33,212.88 | 86,642 |
| 2024-03-04 | 35,150.00 | 35,600.00 | 33,500.00 | 33,600.00 | 33,163.53 | 136,616 |
| 2024-02-29 | 35,650.00 | 35,850.00 | 33,450.00 | 35,400.00 | 34,940.15 | 278,028 |
| 2024-02-28 | 35,600.00 | 37,300.00 | 35,350.00 | 36,050.00 | 35,581.70 | 143,818 |
| 2024-02-27 | 36,950.00 | 37,200.00 | 34,700.00 | 35,700.00 | 35,236.25 | 242,017 |
| 2024-02-26 | 36,700.00 | 39,500.00 | 36,500.00 | 37,300.00 | 36,815.46 | 367,293 |
| 2024-02-23 | 37,700.00 | 38,250.00 | 36,150.00 | 37,400.00 | 36,914.17 | 329,641 |
| 2024-02-22 | 33,400.00 | 38,900.00 | 33,050.00 | 38,000.00 | 37,506.37 | 945,589 |
| 2024-02-21 | 31,250.00 | 33,200.00 | 31,050.00 | 32,750.00 | 32,324.57 | 113,968 |
| 2024-02-20 | 32,200.00 | 32,200.00 | 31,550.00 | 31,600.00 | 31,189.51 | 30,062 |
| 2024-02-19 | 32,400.00 | 33,000.00 | 31,950.00 | 32,500.00 | 32,077.82 | 30,359 |
| 2024-02-16 | 32,050.00 | 32,800.00 | 31,650.00 | 32,350.00 | 31,929.77 | 69,732 |
| 2024-02-15 | 32,600.00 | 32,600.00 | 31,650.00 | 31,900.00 | 31,485.61 | 65,074 |
| 2024-02-14 | 31,700.00 | 33,100.00 | 31,650.00 | 32,450.00 | 32,028.47 | 104,486 |
| 2024-02-13 | 32,100.00 | 33,400.00 | 31,250.00 | 32,500.00 | 32,077.82 | 103,246 |
| 2024-02-08 | 31,800.00 | 33,650.00 | 31,450.00 | 32,300.00 | 31,880.42 | 148,570 |
| 2024-02-07 | 30,900.00 | 32,700.00 | 30,150.00 | 31,800.00 | 31,386.91 | 139,133 |
| 2024-02-06 | 28,800.00 | 31,450.00 | 27,850.00 | 30,900.00 | 30,498.60 | 252,689 |
| 2024-02-05 | 28,150.00 | 30,200.00 | 27,250.00 | 28,450.00 | 28,080.43 | 223,583 |
| 2024-02-02 | 27,500.00 | 29,300.00 | 27,500.00 | 28,000.00 | 27,636.27 | 161,776 |
| 2024-02-01 | 29,700.00 | 30,250.00 | 27,050.00 | 27,500.00 | 27,142.77 | 317,895 |
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.