Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 40,800.00 | 41,450.00 | 40,150.00 | 40,700.00 | 40,171.30 | 94,306 |
| 2023-05-09 | 42,200.00 | 42,250.00 | 40,550.00 | 40,700.00 | 40,171.30 | 127,014 |
| 2023-05-08 | 41,550.00 | 42,750.00 | 41,550.00 | 42,250.00 | 41,701.16 | 80,262 |
| 2023-05-04 | 42,750.00 | 42,750.00 | 40,800.00 | 41,500.00 | 40,960.91 | 104,940 |
| 2023-05-03 | 42,500.00 | 44,050.00 | 42,050.00 | 42,100.00 | 41,553.11 | 148,615 |
| 2023-05-02 | 41,550.00 | 43,300.00 | 40,600.00 | 42,600.00 | 42,046.62 | 147,574 |
| 2023-04-28 | 42,000.00 | 42,650.00 | 40,700.00 | 41,100.00 | 40,566.10 | 143,900 |
| 2023-04-27 | 42,200.00 | 42,800.00 | 41,200.00 | 41,800.00 | 41,257.01 | 129,691 |
| 2023-04-26 | 42,550.00 | 43,750.00 | 40,650.00 | 41,550.00 | 41,010.26 | 195,047 |
| 2023-04-25 | 43,200.00 | 44,200.00 | 42,500.00 | 43,350.00 | 42,786.87 | 214,990 |
| 2023-04-24 | 40,500.00 | 43,700.00 | 40,500.00 | 43,400.00 | 42,836.22 | 377,803 |
| 2023-04-21 | 42,300.00 | 43,000.00 | 40,600.00 | 41,000.00 | 40,467.40 | 378,728 |
| 2023-04-20 | 43,650.00 | 44,450.00 | 42,400.00 | 42,650.00 | 42,095.97 | 294,352 |
| 2023-04-19 | 46,400.00 | 46,650.00 | 43,600.00 | 43,650.00 | 43,082.98 | 519,766 |
| 2023-04-18 | 49,950.00 | 49,950.00 | 45,900.00 | 46,400.00 | 45,797.25 | 667,910 |
| 2023-04-17 | 48,500.00 | 51,000.00 | 45,600.00 | 50,000.00 | 49,350.49 | 919,001 |
| 2023-04-14 | 52,800.00 | 52,800.00 | 50,000.00 | 51,000.00 | 50,337.50 | 529,183 |
| 2023-04-13 | 48,900.00 | 52,200.00 | 48,600.00 | 51,200.00 | 50,534.90 | 899,762 |
| 2023-04-12 | 47,000.00 | 49,000.00 | 46,800.00 | 48,400.00 | 47,771.27 | 765,187 |
| 2023-04-11 | 45,650.00 | 46,600.00 | 44,200.00 | 46,400.00 | 45,797.25 | 296,690 |
| 2023-04-10 | 45,350.00 | 46,350.00 | 44,350.00 | 45,850.00 | 45,254.40 | 485,412 |
| 2023-04-07 | 44,650.00 | 45,300.00 | 43,900.00 | 44,850.00 | 44,267.39 | 189,754 |
| 2023-04-06 | 44,250.00 | 45,600.00 | 43,700.00 | 44,650.00 | 44,069.99 | 355,524 |
| 2023-04-05 | 45,950.00 | 46,500.00 | 43,500.00 | 44,100.00 | 43,527.13 | 285,214 |
| 2023-04-04 | 43,450.00 | 46,400.00 | 43,400.00 | 45,250.00 | 44,662.19 | 293,545 |
| 2023-04-03 | 45,500.00 | 45,500.00 | 43,000.00 | 43,450.00 | 42,885.57 | 335,572 |
| 2023-03-31 | 45,350.00 | 46,350.00 | 44,600.00 | 46,000.00 | 45,402.45 | 219,745 |
| 2023-03-30 | 46,150.00 | 46,550.00 | 44,700.00 | 45,350.00 | 44,760.89 | 260,146 |
| 2023-03-29 | 47,150.00 | 47,600.00 | 45,850.00 | 46,150.00 | 45,550.50 | 379,219 |
| 2023-03-28 | 45,300.00 | 49,700.00 | 45,250.00 | 47,150.00 | 46,537.51 | 1,132,247 |
| 2023-03-27 | 45,050.00 | 46,150.00 | 42,750.00 | 45,800.00 | 45,205.05 | 600,393 |
| 2023-03-24 | 39,550.00 | 46,250.00 | 38,400.00 | 45,050.00 | 44,464.79 | 1,505,710 |
| 2023-03-23 | 37,900.00 | 39,750.00 | 37,200.00 | 38,950.00 | 38,444.03 | 355,180 |
| 2023-03-22 | 37,750.00 | 38,200.00 | 36,900.00 | 37,900.00 | 37,407.67 | 214,004 |
| 2023-03-21 | 37,850.00 | 38,150.00 | 37,350.00 | 37,550.00 | 37,062.22 | 138,989 |
| 2023-03-20 | 39,500.00 | 39,500.00 | 37,200.00 | 37,600.00 | 37,111.57 | 291,383 |
| 2023-03-17 | 38,500.00 | 39,800.00 | 38,000.00 | 39,200.00 | 38,690.78 | 229,091 |
| 2023-03-16 | 38,450.00 | 38,600.00 | 36,950.00 | 38,200.00 | 37,703.77 | 222,004 |
| 2023-03-15 | 39,000.00 | 39,500.00 | 38,400.00 | 38,650.00 | 38,147.93 | 218,809 |
| 2023-03-14 | 40,450.00 | 40,550.00 | 38,600.00 | 38,600.00 | 38,098.58 | 397,307 |
| 2023-03-13 | 41,200.00 | 41,550.00 | 38,350.00 | 40,350.00 | 39,825.84 | 885,136 |
| 2023-03-10 | 41,750.00 | 42,900.00 | 41,250.00 | 41,750.00 | 41,207.66 | 335,016 |
| 2023-03-09 | 43,250.00 | 43,400.00 | 41,550.00 | 42,350.00 | 41,799.86 | 276,942 |
| 2023-03-08 | 46,100.00 | 46,250.00 | 42,750.00 | 43,100.00 | 42,540.12 | 499,582 |
| 2023-03-07 | 49,300.00 | 50,500.00 | 45,050.00 | 45,550.00 | 44,958.30 | 1,353,077 |
| 2023-03-06 | 44,450.00 | 46,950.00 | 44,300.00 | 46,350.00 | 45,747.90 | 495,838 |
| 2023-03-03 | 44,900.00 | 46,100.00 | 43,550.00 | 45,550.00 | 44,958.30 | 434,896 |
| 2023-03-02 | 47,000.00 | 47,150.00 | 44,700.00 | 44,800.00 | 44,218.04 | 501,498 |
| 2023-02-28 | 46,300.00 | 48,450.00 | 44,600.00 | 47,700.00 | 47,080.37 | 740,015 |
| 2023-02-27 | 45,700.00 | 47,450.00 | 44,700.00 | 46,300.00 | 45,698.55 | 447,193 |
| 2023-02-24 | 48,700.00 | 48,750.00 | 45,550.00 | 45,550.00 | 44,958.30 | 488,073 |
| 2023-02-23 | 45,700.00 | 49,500.00 | 45,350.00 | 48,900.00 | 48,264.78 | 755,885 |
| 2023-02-22 | 45,400.00 | 46,600.00 | 44,700.00 | 45,650.00 | 45,057.00 | 380,662 |
| 2023-02-21 | 46,350.00 | 47,500.00 | 45,850.00 | 46,500.00 | 45,895.95 | 452,713 |
| 2023-02-20 | 45,900.00 | 47,400.00 | 45,350.00 | 46,050.00 | 45,451.80 | 518,341 |
| 2023-02-17 | 49,950.00 | 51,100.00 | 46,800.00 | 46,800.00 | 46,192.06 | 1,004,998 |
| 2023-02-16 | 52,300.00 | 52,400.00 | 48,650.00 | 50,900.00 | 50,238.80 | 1,301,825 |
| 2023-02-15 | 50,500.00 | 53,500.00 | 49,200.00 | 50,600.00 | 49,942.69 | 2,184,697 |
| 2023-02-14 | 47,150.00 | 50,900.00 | 47,000.00 | 49,300.00 | 48,659.58 | 1,542,516 |
| 2023-02-13 | 49,350.00 | 49,950.00 | 46,700.00 | 47,000.00 | 46,389.46 | 1,106,980 |
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.