Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 34,700.00 | 35,100.00 | 34,100.00 | 34,650.00 | 34,199.89 | 103,510 |
| 2023-08-02 | 35,900.00 | 36,450.00 | 34,750.00 | 34,950.00 | 34,495.99 | 176,575 |
| 2023-08-01 | 37,000.00 | 37,350.00 | 35,800.00 | 36,150.00 | 35,680.40 | 193,306 |
| 2023-07-31 | 36,000.00 | 37,250.00 | 35,450.00 | 37,000.00 | 36,519.36 | 83,838 |
| 2023-07-28 | 35,300.00 | 36,900.00 | 35,300.00 | 35,800.00 | 35,334.95 | 96,882 |
| 2023-07-27 | 34,000.00 | 36,450.00 | 34,000.00 | 36,150.00 | 35,680.40 | 178,643 |
| 2023-07-26 | 36,500.00 | 36,900.00 | 33,950.00 | 34,150.00 | 33,706.38 | 364,423 |
| 2023-07-25 | 36,350.00 | 38,150.00 | 36,350.00 | 37,000.00 | 36,519.36 | 182,319 |
| 2023-07-24 | 38,250.00 | 38,250.00 | 36,700.00 | 36,700.00 | 36,223.26 | 218,373 |
| 2023-07-21 | 38,600.00 | 39,000.00 | 38,100.00 | 38,100.00 | 37,605.07 | 149,368 |
| 2023-07-20 | 38,700.00 | 39,300.00 | 38,250.00 | 39,000.00 | 38,493.38 | 113,319 |
| 2023-07-19 | 39,150.00 | 39,900.00 | 38,550.00 | 38,900.00 | 38,394.68 | 133,620 |
| 2023-07-18 | 39,850.00 | 39,850.00 | 38,700.00 | 38,900.00 | 38,394.68 | 175,428 |
| 2023-07-17 | 40,750.00 | 40,750.00 | 39,550.00 | 39,600.00 | 39,085.59 | 185,182 |
| 2023-07-14 | 43,300.00 | 43,300.00 | 40,650.00 | 40,800.00 | 40,270.00 | 323,922 |
| 2023-07-13 | 41,400.00 | 43,400.00 | 40,500.00 | 42,750.00 | 42,194.67 | 650,434 |
| 2023-07-12 | 40,400.00 | 41,500.00 | 39,250.00 | 40,650.00 | 40,121.95 | 227,501 |
| 2023-07-11 | 38,600.00 | 40,650.00 | 37,950.00 | 40,350.00 | 39,825.84 | 209,338 |
| 2023-07-10 | 40,150.00 | 40,150.00 | 38,000.00 | 38,000.00 | 37,506.37 | 217,907 |
| 2023-07-07 | 40,750.00 | 40,750.00 | 38,650.00 | 39,750.00 | 39,233.64 | 280,085 |
| 2023-07-06 | 39,550.00 | 41,900.00 | 39,150.00 | 40,700.00 | 40,171.30 | 845,214 |
| 2023-07-05 | 38,650.00 | 39,250.00 | 37,550.00 | 39,200.00 | 38,690.78 | 184,000 |
| 2023-07-04 | 38,750.00 | 39,550.00 | 38,200.00 | 38,800.00 | 38,295.98 | 131,396 |
| 2023-07-03 | 39,050.00 | 39,600.00 | 38,600.00 | 39,000.00 | 38,493.38 | 111,389 |
| 2023-06-30 | 38,800.00 | 39,150.00 | 38,200.00 | 39,050.00 | 38,542.73 | 103,250 |
| 2023-06-29 | 39,100.00 | 39,950.00 | 38,550.00 | 39,000.00 | 38,493.38 | 105,365 |
| 2023-06-28 | 39,100.00 | 40,200.00 | 38,700.00 | 38,900.00 | 38,394.68 | 174,023 |
| 2023-06-27 | 39,000.00 | 39,100.00 | 38,100.00 | 38,350.00 | 37,851.83 | 92,398 |
| 2023-06-26 | 38,300.00 | 39,650.00 | 37,950.00 | 39,100.00 | 38,592.08 | 91,868 |
| 2023-06-23 | 39,700.00 | 39,700.00 | 38,250.00 | 38,300.00 | 37,802.47 | 94,500 |
| 2023-06-22 | 39,200.00 | 40,400.00 | 38,450.00 | 38,900.00 | 38,394.68 | 137,766 |
| 2023-06-21 | 40,650.00 | 41,250.00 | 38,700.00 | 38,900.00 | 38,394.68 | 186,698 |
| 2023-06-20 | 40,600.00 | 42,500.00 | 39,450.00 | 40,650.00 | 40,121.95 | 442,829 |
| 2023-06-19 | 39,300.00 | 40,750.00 | 38,150.00 | 40,700.00 | 40,171.30 | 266,832 |
| 2023-06-16 | 38,750.00 | 39,500.00 | 37,000.00 | 38,800.00 | 38,295.98 | 123,557 |
| 2023-06-15 | 39,450.00 | 40,250.00 | 38,200.00 | 38,600.00 | 38,098.58 | 172,162 |
| 2023-06-14 | 38,500.00 | 39,650.00 | 38,350.00 | 39,200.00 | 38,690.78 | 240,774 |
| 2023-06-13 | 39,050.00 | 39,050.00 | 37,850.00 | 38,350.00 | 37,851.83 | 179,030 |
| 2023-06-12 | 40,700.00 | 40,750.00 | 38,450.00 | 38,600.00 | 38,098.58 | 298,862 |
| 2023-06-09 | 39,150.00 | 41,050.00 | 38,550.00 | 41,050.00 | 40,516.75 | 343,617 |
| 2023-06-08 | 38,500.00 | 39,200.00 | 37,900.00 | 38,100.00 | 37,605.07 | 164,768 |
| 2023-06-07 | 36,550.00 | 39,300.00 | 36,550.00 | 38,700.00 | 38,197.28 | 377,093 |
| 2023-06-05 | 36,550.00 | 37,350.00 | 35,600.00 | 36,500.00 | 36,025.86 | 207,770 |
| 2023-06-02 | 38,100.00 | 38,150.00 | 36,100.00 | 36,300.00 | 35,828.46 | 415,685 |
| 2023-06-01 | 38,400.00 | 39,550.00 | 37,150.00 | 37,600.00 | 37,111.57 | 469,246 |
| 2023-05-31 | 39,150.00 | 39,500.00 | 34,300.00 | 38,400.00 | 37,901.18 | 1,578,221 |
| 2023-05-30 | 41,250.00 | 41,350.00 | 39,550.00 | 40,000.00 | 39,480.39 | 293,971 |
| 2023-05-26 | 42,500.00 | 42,750.00 | 41,000.00 | 41,000.00 | 40,467.40 | 635,434 |
| 2023-05-25 | 43,850.00 | 44,250.00 | 42,800.00 | 43,100.00 | 42,540.12 | 120,976 |
| 2023-05-24 | 44,800.00 | 45,500.00 | 43,600.00 | 44,600.00 | 44,020.64 | 156,236 |
| 2023-05-23 | 43,050.00 | 45,000.00 | 43,050.00 | 44,750.00 | 44,168.69 | 173,390 |
| 2023-05-22 | 43,350.00 | 43,550.00 | 42,400.00 | 43,100.00 | 42,540.12 | 123,899 |
| 2023-05-19 | 44,500.00 | 44,500.00 | 42,800.00 | 43,600.00 | 43,033.63 | 161,571 |
| 2023-05-18 | 45,500.00 | 45,550.00 | 44,000.00 | 44,250.00 | 43,675.18 | 250,952 |
| 2023-05-17 | 42,450.00 | 45,850.00 | 42,050.00 | 45,700.00 | 45,106.35 | 531,063 |
| 2023-05-16 | 42,400.00 | 43,850.00 | 42,250.00 | 42,750.00 | 42,194.67 | 264,059 |
| 2023-05-15 | 41,550.00 | 42,000.00 | 40,650.00 | 41,450.00 | 40,911.56 | 115,207 |
| 2023-05-12 | 40,700.00 | 41,900.00 | 40,400.00 | 41,550.00 | 41,010.26 | 130,595 |
| 2023-05-11 | 41,000.00 | 41,300.00 | 40,050.00 | 40,400.00 | 39,875.20 | 99,608 |
| 2023-05-10 | 40,800.00 | 41,450.00 | 40,150.00 | 40,700.00 | 40,171.30 | 94,306 |
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.