Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 34,600.00 | 34,600.00 | 33,650.00 | 34,150.00 | 33,706.38 | 39,568 |
| 2023-11-02 | 34,350.00 | 34,600.00 | 33,650.00 | 34,300.00 | 33,854.44 | 49,285 |
| 2023-11-01 | 32,100.00 | 34,400.00 | 32,100.00 | 33,500.00 | 33,064.83 | 94,878 |
| 2023-10-31 | 33,100.00 | 33,300.00 | 31,850.00 | 31,850.00 | 31,436.26 | 61,263 |
| 2023-10-30 | 32,700.00 | 33,350.00 | 32,700.00 | 33,000.00 | 32,571.32 | 48,477 |
| 2023-10-27 | 32,850.00 | 33,600.00 | 32,200.00 | 33,200.00 | 32,768.72 | 67,882 |
| 2023-10-26 | 33,000.00 | 33,500.00 | 32,300.00 | 32,550.00 | 32,127.17 | 99,224 |
| 2023-10-25 | 35,000.00 | 35,150.00 | 33,900.00 | 34,100.00 | 33,657.03 | 65,728 |
| 2023-10-24 | 34,350.00 | 34,750.00 | 33,400.00 | 34,750.00 | 34,298.59 | 71,683 |
| 2023-10-23 | 33,500.00 | 35,050.00 | 33,500.00 | 34,200.00 | 33,755.73 | 60,020 |
| 2023-10-20 | 34,100.00 | 35,400.00 | 33,600.00 | 33,850.00 | 33,410.28 | 119,723 |
| 2023-10-19 | 36,100.00 | 36,150.00 | 34,700.00 | 34,800.00 | 34,347.94 | 136,801 |
| 2023-10-18 | 36,300.00 | 37,350.00 | 36,250.00 | 36,850.00 | 36,371.31 | 62,796 |
| 2023-10-17 | 37,900.00 | 38,100.00 | 36,250.00 | 36,400.00 | 35,927.16 | 124,637 |
| 2023-10-16 | 37,150.00 | 38,100.00 | 36,800.00 | 37,550.00 | 37,062.22 | 76,709 |
| 2023-10-13 | 39,100.00 | 39,450.00 | 37,250.00 | 37,700.00 | 37,210.27 | 108,793 |
| 2023-10-12 | 40,600.00 | 40,700.00 | 38,900.00 | 38,950.00 | 38,444.03 | 122,976 |
| 2023-10-11 | 39,300.00 | 40,400.00 | 39,300.00 | 40,050.00 | 39,529.74 | 57,822 |
| 2023-10-10 | 38,950.00 | 40,050.00 | 38,900.00 | 39,000.00 | 38,493.38 | 75,860 |
| 2023-10-06 | 38,400.00 | 40,150.00 | 38,400.00 | 39,100.00 | 38,592.08 | 81,533 |
| 2023-10-05 | 40,400.00 | 40,800.00 | 38,700.00 | 38,800.00 | 38,295.98 | 138,356 |
| 2023-10-04 | 42,600.00 | 42,700.00 | 39,750.00 | 39,850.00 | 39,332.34 | 196,940 |
| 2023-09-27 | 41,000.00 | 43,550.00 | 40,700.00 | 43,050.00 | 42,490.77 | 249,076 |
| 2023-09-26 | 41,900.00 | 42,400.00 | 40,950.00 | 41,300.00 | 40,763.50 | 160,903 |
| 2023-09-25 | 41,000.00 | 43,450.00 | 41,000.00 | 41,600.00 | 41,059.61 | 195,615 |
| 2023-09-22 | 41,750.00 | 42,600.00 | 40,200.00 | 41,300.00 | 40,763.50 | 144,986 |
| 2023-09-21 | 40,300.00 | 41,950.00 | 40,200.00 | 41,750.00 | 41,207.66 | 195,698 |
| 2023-09-20 | 41,550.00 | 42,000.00 | 40,350.00 | 40,700.00 | 40,171.30 | 103,748 |
| 2023-09-19 | 42,500.00 | 42,500.00 | 40,900.00 | 41,600.00 | 41,059.61 | 122,540 |
| 2023-09-18 | 42,500.00 | 43,200.00 | 41,400.00 | 42,300.00 | 41,750.51 | 289,382 |
| 2023-09-15 | 41,650.00 | 42,700.00 | 39,550.00 | 42,050.00 | 41,503.76 | 439,361 |
| 2023-09-14 | 40,700.00 | 43,800.00 | 40,250.00 | 41,550.00 | 41,010.26 | 872,616 |
| 2023-09-13 | 41,250.00 | 42,300.00 | 40,500.00 | 40,750.00 | 40,220.65 | 122,293 |
| 2023-09-12 | 41,100.00 | 41,650.00 | 40,100.00 | 41,000.00 | 40,467.40 | 152,968 |
| 2023-09-11 | 39,150.00 | 40,850.00 | 38,500.00 | 40,550.00 | 40,023.25 | 169,213 |
| 2023-09-08 | 37,450.00 | 39,150.00 | 37,200.00 | 38,850.00 | 38,345.33 | 69,694 |
| 2023-09-07 | 38,350.00 | 39,000.00 | 37,400.00 | 37,400.00 | 36,914.17 | 46,235 |
| 2023-09-06 | 39,000.00 | 39,400.00 | 38,300.00 | 38,300.00 | 37,802.47 | 45,937 |
| 2023-09-05 | 38,300.00 | 39,350.00 | 38,200.00 | 39,300.00 | 38,789.48 | 48,608 |
| 2023-09-04 | 38,950.00 | 39,200.00 | 38,300.00 | 38,750.00 | 38,246.63 | 43,131 |
| 2023-09-01 | 40,100.00 | 40,150.00 | 38,600.00 | 38,650.00 | 38,147.93 | 83,681 |
| 2023-08-31 | 39,850.00 | 40,750.00 | 39,400.00 | 40,050.00 | 39,529.74 | 78,115 |
| 2023-08-30 | 39,700.00 | 40,200.00 | 39,350.00 | 40,100.00 | 39,579.09 | 73,141 |
| 2023-08-29 | 38,850.00 | 40,300.00 | 38,850.00 | 39,700.00 | 39,184.29 | 133,135 |
| 2023-08-28 | 39,250.00 | 39,300.00 | 38,300.00 | 38,800.00 | 38,295.98 | 56,954 |
| 2023-08-25 | 38,100.00 | 38,950.00 | 37,950.00 | 38,850.00 | 38,345.33 | 67,024 |
| 2023-08-24 | 37,650.00 | 39,200.00 | 37,550.00 | 38,900.00 | 38,394.68 | 138,647 |
| 2023-08-23 | 36,850.00 | 38,200.00 | 36,850.00 | 37,700.00 | 37,210.27 | 73,106 |
| 2023-08-22 | 37,650.00 | 37,650.00 | 36,550.00 | 37,300.00 | 36,815.46 | 80,887 |
| 2023-08-21 | 37,250.00 | 38,050.00 | 37,250.00 | 37,350.00 | 36,864.82 | 107,493 |
| 2023-08-18 | 36,350.00 | 37,250.00 | 36,050.00 | 37,250.00 | 36,766.11 | 73,185 |
| 2023-08-17 | 36,650.00 | 37,250.00 | 35,650.00 | 37,200.00 | 36,716.76 | 102,370 |
| 2023-08-16 | 35,650.00 | 37,200.00 | 35,650.00 | 36,700.00 | 36,223.26 | 148,132 |
| 2023-08-14 | 36,850.00 | 36,950.00 | 35,700.00 | 36,150.00 | 35,680.40 | 100,086 |
| 2023-08-11 | 37,500.00 | 37,600.00 | 36,100.00 | 36,150.00 | 35,680.40 | 133,013 |
| 2023-08-10 | 35,900.00 | 37,150.00 | 35,750.00 | 36,900.00 | 36,420.66 | 172,271 |
| 2023-08-09 | 34,950.00 | 35,900.00 | 34,900.00 | 35,700.00 | 35,236.25 | 44,714 |
| 2023-08-08 | 36,350.00 | 36,400.00 | 34,950.00 | 35,200.00 | 34,742.74 | 86,629 |
| 2023-08-07 | 35,300.00 | 36,150.00 | 35,050.00 | 35,850.00 | 35,384.30 | 92,927 |
| 2023-08-04 | 34,500.00 | 35,600.00 | 34,400.00 | 35,250.00 | 34,792.09 | 89,840 |
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.