Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 58,000.00 | 58,000.00 | 46,600.00 | 49,350.00 | 48,708.93 | 5,686,442 |
| 2023-02-09 | 49,800.00 | 53,500.00 | 49,500.00 | 51,200.00 | 50,534.90 | 1,469,305 |
| 2023-02-08 | 48,050.00 | 49,300.00 | 47,150.00 | 48,850.00 | 48,215.43 | 699,033 |
| 2023-02-07 | 44,600.00 | 48,850.00 | 43,550.00 | 47,050.00 | 46,438.81 | 1,530,960 |
| 2023-02-06 | 44,750.00 | 45,700.00 | 43,900.00 | 44,650.00 | 44,069.99 | 326,333 |
| 2023-02-03 | 45,000.00 | 46,400.00 | 43,200.00 | 44,950.00 | 44,366.09 | 639,694 |
| 2023-02-02 | 41,600.00 | 46,000.00 | 41,600.00 | 44,750.00 | 44,168.69 | 1,138,540 |
| 2023-02-01 | 41,800.00 | 42,250.00 | 40,350.00 | 41,250.00 | 40,714.15 | 498,608 |
| 2023-01-31 | 38,000.00 | 42,850.00 | 37,650.00 | 42,200.00 | 41,651.81 | 1,666,879 |
| 2023-01-30 | 37,850.00 | 38,650.00 | 37,150.00 | 38,000.00 | 37,506.37 | 251,688 |
| 2023-01-27 | 37,900.00 | 38,750.00 | 37,350.00 | 38,150.00 | 37,654.42 | 344,095 |
| 2023-01-26 | 39,600.00 | 39,800.00 | 37,500.00 | 37,900.00 | 37,407.67 | 522,168 |
| 2023-01-25 | 39,400.00 | 40,350.00 | 38,350.00 | 40,000.00 | 39,480.39 | 409,824 |
| 2023-01-20 | 39,950.00 | 40,300.00 | 38,500.00 | 39,000.00 | 38,493.38 | 461,632 |
| 2023-01-19 | 37,950.00 | 42,000.00 | 37,350.00 | 39,500.00 | 38,986.89 | 1,461,121 |
| 2023-01-18 | 37,600.00 | 40,000.00 | 37,050.00 | 38,600.00 | 38,098.58 | 1,192,762 |
| 2023-01-17 | 35,500.00 | 38,450.00 | 35,000.00 | 37,050.00 | 36,568.71 | 1,009,229 |
| 2023-01-16 | 34,950.00 | 36,500.00 | 34,650.00 | 35,450.00 | 34,989.50 | 417,711 |
| 2023-01-13 | 36,650.00 | 37,300.00 | 34,550.00 | 34,950.00 | 34,495.99 | 559,179 |
| 2023-01-12 | 35,750.00 | 37,800.00 | 35,050.00 | 36,450.00 | 35,976.51 | 1,657,318 |
| 2023-01-11 | 30,200.00 | 35,250.00 | 30,100.00 | 34,900.00 | 34,446.64 | 2,567,895 |
| 2023-01-10 | 28,350.00 | 29,350.00 | 27,450.00 | 29,200.00 | 28,820.69 | 243,869 |
| 2023-01-09 | 27,900.00 | 29,750.00 | 27,500.00 | 28,300.00 | 27,932.38 | 369,387 |
| 2023-01-06 | 28,200.00 | 28,450.00 | 27,200.00 | 27,250.00 | 26,896.02 | 176,429 |
| 2023-01-05 | 28,650.00 | 29,300.00 | 28,400.00 | 28,500.00 | 28,129.78 | 79,229 |
| 2023-01-04 | 29,200.00 | 30,250.00 | 28,150.00 | 28,500.00 | 28,129.78 | 127,791 |
| 2023-01-03 | 28,100.00 | 29,750.00 | 27,800.00 | 29,300.00 | 28,919.39 | 108,300 |
| 2023-01-02 | 28,900.00 | 29,600.00 | 27,800.00 | 28,450.00 | 28,080.43 | 65,709 |
| 2022-12-29 | 28,650.00 | 29,550.00 | 27,900.00 | 28,800.00 | 28,425.88 | 98,732 |
| 2022-12-28 | 29,600.00 | 29,600.00 | 28,350.00 | 28,800.00 | 28,425.88 | 121,957 |
| 2022-12-27 | 30,000.00 | 30,550.00 | 29,500.00 | 29,850.00 | 29,462.24 | 128,369 |
| 2022-12-26 | 29,300.00 | 30,200.00 | 28,700.00 | 29,850.00 | 29,462.24 | 117,432 |
| 2022-12-23 | 30,000.00 | 30,400.00 | 29,250.00 | 29,250.00 | 28,870.04 | 125,313 |
| 2022-12-22 | 30,100.00 | 30,750.00 | 29,450.00 | 30,700.00 | 30,301.20 | 135,397 |
| 2022-12-21 | 30,650.00 | 30,700.00 | 29,600.00 | 29,700.00 | 29,314.19 | 111,220 |
| 2022-12-20 | 31,700.00 | 31,800.00 | 30,000.00 | 30,200.00 | 29,807.70 | 181,505 |
| 2022-12-19 | 32,500.00 | 32,850.00 | 31,650.00 | 32,000.00 | 31,584.31 | 147,400 |
| 2022-12-16 | 32,200.00 | 32,650.00 | 31,800.00 | 32,200.00 | 31,781.71 | 411,560 |
| 2022-12-15 | 34,000.00 | 34,500.00 | 32,750.00 | 33,150.00 | 32,719.37 | 103,777 |
| 2022-12-14 | 33,850.00 | 34,500.00 | 33,050.00 | 34,400.00 | 33,953.14 | 148,577 |
| 2022-12-13 | 34,900.00 | 35,050.00 | 33,450.00 | 33,500.00 | 33,064.83 | 181,870 |
| 2022-12-12 | 34,300.00 | 35,000.00 | 33,750.00 | 33,850.00 | 33,410.28 | 171,136 |
| 2022-12-09 | 32,750.00 | 34,550.00 | 32,600.00 | 34,450.00 | 34,002.49 | 290,410 |
| 2022-12-08 | 32,650.00 | 33,600.00 | 31,450.00 | 32,600.00 | 32,176.52 | 303,885 |
| 2022-12-07 | 31,950.00 | 33,600.00 | 31,350.00 | 32,650.00 | 32,225.87 | 104,688 |
| 2022-12-06 | 34,000.00 | 34,100.00 | 32,450.00 | 32,500.00 | 32,077.82 | 177,067 |
| 2022-12-05 | 35,000.00 | 35,300.00 | 33,850.00 | 34,750.00 | 34,298.59 | 192,141 |
| 2022-12-02 | 34,400.00 | 35,150.00 | 33,850.00 | 33,850.00 | 33,410.28 | 237,628 |
| 2022-12-01 | 32,000.00 | 33,900.00 | 31,850.00 | 33,900.00 | 33,459.63 | 270,667 |
| 2022-11-30 | 32,250.00 | 32,350.00 | 30,850.00 | 31,450.00 | 31,041.46 | 145,583 |
| 2022-11-29 | 29,500.00 | 32,450.00 | 29,050.00 | 32,200.00 | 31,781.71 | 307,466 |
| 2022-11-28 | 30,600.00 | 30,750.00 | 29,800.00 | 30,000.00 | 29,610.29 | 93,255 |
| 2022-11-25 | 30,550.00 | 31,300.00 | 30,200.00 | 30,600.00 | 30,202.50 | 172,702 |
| 2022-11-24 | 28,350.00 | 30,750.00 | 28,350.00 | 30,250.00 | 29,857.05 | 216,305 |
| 2022-11-23 | 28,250.00 | 29,100.00 | 28,200.00 | 28,300.00 | 27,932.38 | 111,804 |
| 2022-11-22 | 27,300.00 | 27,750.00 | 26,800.00 | 27,550.00 | 27,192.12 | 55,058 |
| 2022-11-21 | 28,400.00 | 28,800.00 | 27,400.00 | 27,600.00 | 27,241.47 | 57,510 |
| 2022-11-18 | 28,400.00 | 28,800.00 | 28,050.00 | 28,200.00 | 27,833.68 | 51,172 |
| 2022-11-17 | 28,650.00 | 29,450.00 | 28,200.00 | 28,300.00 | 27,932.38 | 87,444 |
| 2022-11-16 | 29,400.00 | 29,450.00 | 28,500.00 | 29,150.00 | 28,771.34 | 104,507 |
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.