Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 31,000.00 | 31,250.00 | 29,800.00 | 29,800.00 | 29,412.89 | 97,742 |
| 2024-01-30 | 31,650.00 | 32,050.00 | 30,900.00 | 31,400.00 | 30,992.11 | 95,705 |
| 2024-01-29 | 34,150.00 | 34,250.00 | 31,500.00 | 31,600.00 | 31,189.51 | 165,802 |
| 2024-01-26 | 34,350.00 | 35,100.00 | 33,450.00 | 34,500.00 | 34,051.84 | 127,486 |
| 2024-01-25 | 34,150.00 | 35,350.00 | 32,250.00 | 34,350.00 | 33,903.79 | 232,369 |
| 2024-01-24 | 32,300.00 | 35,550.00 | 31,950.00 | 34,500.00 | 34,051.84 | 491,414 |
| 2024-01-23 | 32,750.00 | 33,350.00 | 31,800.00 | 32,300.00 | 31,880.42 | 89,544 |
| 2024-01-22 | 32,400.00 | 33,000.00 | 31,800.00 | 32,450.00 | 32,028.47 | 132,377 |
| 2024-01-19 | 32,250.00 | 33,300.00 | 31,250.00 | 31,700.00 | 31,288.21 | 125,038 |
| 2024-01-18 | 31,200.00 | 32,600.00 | 30,450.00 | 32,250.00 | 31,831.07 | 181,266 |
| 2024-01-17 | 33,150.00 | 33,350.00 | 30,900.00 | 30,950.00 | 30,547.95 | 137,286 |
| 2024-01-16 | 32,550.00 | 33,850.00 | 32,500.00 | 32,950.00 | 32,521.97 | 144,244 |
| 2024-01-15 | 34,350.00 | 34,350.00 | 32,650.00 | 33,000.00 | 32,571.32 | 116,105 |
| 2024-01-12 | 35,000.00 | 35,200.00 | 33,650.00 | 34,400.00 | 33,953.14 | 132,642 |
| 2024-01-11 | 33,500.00 | 35,100.00 | 33,300.00 | 34,800.00 | 34,347.94 | 231,605 |
| 2024-01-10 | 33,350.00 | 34,000.00 | 32,800.00 | 33,550.00 | 33,114.18 | 93,327 |
| 2024-01-09 | 33,300.00 | 33,750.00 | 33,100.00 | 33,600.00 | 33,163.53 | 105,522 |
| 2024-01-08 | 32,250.00 | 33,500.00 | 31,750.00 | 33,250.00 | 32,818.08 | 135,193 |
| 2024-01-05 | 31,700.00 | 32,450.00 | 31,450.00 | 32,000.00 | 31,584.31 | 64,368 |
| 2024-01-04 | 31,650.00 | 31,850.00 | 31,200.00 | 31,700.00 | 31,288.21 | 44,407 |
| 2024-01-03 | 32,100.00 | 32,150.00 | 31,350.00 | 31,650.00 | 31,238.86 | 76,627 |
| 2024-01-02 | 31,950.00 | 32,550.00 | 31,650.00 | 32,400.00 | 31,979.12 | 57,689 |
| 2023-12-28 | 32,400.00 | 32,500.00 | 32,050.00 | 32,100.00 | 31,683.01 | 53,074 |
| 2023-12-27 | 31,500.00 | 32,400.00 | 31,250.00 | 32,400.00 | 31,979.12 | 57,830 |
| 2023-12-26 | 32,200.00 | 32,250.00 | 31,450.00 | 31,550.00 | 31,140.16 | 73,544 |
| 2023-12-22 | 32,450.00 | 32,500.00 | 32,150.00 | 32,400.00 | 31,979.12 | 44,047 |
| 2023-12-21 | 32,300.00 | 32,650.00 | 32,100.00 | 32,350.00 | 31,929.77 | 51,645 |
| 2023-12-20 | 32,850.00 | 32,850.00 | 32,250.00 | 32,500.00 | 32,077.82 | 82,507 |
| 2023-12-19 | 31,900.00 | 32,950.00 | 31,750.00 | 32,500.00 | 32,077.82 | 109,676 |
| 2023-12-18 | 31,700.00 | 32,350.00 | 31,700.00 | 32,000.00 | 31,584.31 | 57,416 |
| 2023-12-15 | 32,450.00 | 32,650.00 | 31,650.00 | 31,700.00 | 31,288.21 | 93,158 |
| 2023-12-14 | 32,150.00 | 32,550.00 | 32,100.00 | 32,450.00 | 32,028.47 | 71,803 |
| 2023-12-13 | 31,450.00 | 31,950.00 | 31,050.00 | 31,800.00 | 31,386.91 | 71,547 |
| 2023-12-12 | 32,000.00 | 32,100.00 | 31,400.00 | 31,650.00 | 31,238.86 | 50,434 |
| 2023-12-11 | 32,400.00 | 32,450.00 | 32,000.00 | 32,150.00 | 31,732.36 | 43,547 |
| 2023-12-08 | 31,450.00 | 32,600.00 | 31,450.00 | 32,100.00 | 31,683.01 | 105,138 |
| 2023-12-07 | 31,950.00 | 32,050.00 | 31,250.00 | 31,350.00 | 30,942.76 | 90,634 |
| 2023-12-06 | 31,000.00 | 32,650.00 | 31,000.00 | 31,950.00 | 31,534.96 | 140,932 |
| 2023-12-05 | 31,650.00 | 32,050.00 | 30,850.00 | 30,950.00 | 30,547.95 | 111,113 |
| 2023-12-04 | 32,200.00 | 32,500.00 | 31,250.00 | 32,100.00 | 31,683.01 | 174,278 |
| 2023-12-01 | 32,850.00 | 32,850.00 | 31,900.00 | 32,000.00 | 31,584.31 | 132,861 |
| 2023-11-30 | 32,850.00 | 33,150.00 | 32,050.00 | 32,700.00 | 32,275.22 | 130,895 |
| 2023-11-29 | 34,750.00 | 35,000.00 | 33,000.00 | 33,200.00 | 32,768.72 | 171,195 |
| 2023-11-28 | 35,600.00 | 36,150.00 | 34,700.00 | 34,850.00 | 34,397.29 | 87,448 |
| 2023-11-27 | 36,850.00 | 36,900.00 | 35,850.00 | 35,950.00 | 35,483.00 | 37,808 |
| 2023-11-24 | 37,000.00 | 37,350.00 | 36,550.00 | 36,600.00 | 36,124.56 | 48,673 |
| 2023-11-23 | 35,850.00 | 36,800.00 | 35,550.00 | 36,750.00 | 36,272.61 | 76,199 |
| 2023-11-22 | 36,200.00 | 36,400.00 | 35,400.00 | 35,600.00 | 35,137.55 | 105,602 |
| 2023-11-21 | 36,600.00 | 37,000.00 | 36,150.00 | 36,400.00 | 35,927.16 | 51,342 |
| 2023-11-20 | 35,350.00 | 37,000.00 | 35,150.00 | 36,450.00 | 35,976.51 | 92,500 |
| 2023-11-17 | 37,050.00 | 37,350.00 | 35,050.00 | 35,300.00 | 34,841.45 | 102,417 |
| 2023-11-16 | 37,000.00 | 37,550.00 | 36,900.00 | 37,150.00 | 36,667.41 | 42,836 |
| 2023-11-15 | 36,850.00 | 37,400.00 | 36,550.00 | 37,000.00 | 36,519.36 | 52,678 |
| 2023-11-14 | 36,050.00 | 37,250.00 | 35,850.00 | 36,250.00 | 35,779.10 | 77,225 |
| 2023-11-13 | 37,000.00 | 37,500.00 | 35,700.00 | 35,850.00 | 35,384.30 | 69,390 |
| 2023-11-10 | 37,100.00 | 37,300.00 | 36,600.00 | 36,900.00 | 36,420.66 | 32,847 |
| 2023-11-09 | 38,200.00 | 38,200.00 | 37,150.00 | 37,600.00 | 37,111.57 | 43,803 |
| 2023-11-08 | 37,300.00 | 38,200.00 | 37,000.00 | 37,700.00 | 37,210.27 | 76,789 |
| 2023-11-07 | 38,150.00 | 38,750.00 | 36,750.00 | 37,300.00 | 36,815.46 | 117,089 |
| 2023-11-06 | 35,250.00 | 38,250.00 | 34,850.00 | 37,700.00 | 37,210.27 | 254,499 |
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.