Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 27,950.00 | 29,150.00 | 27,900.00 | 29,100.00 | 28,721.98 | 97,049 |
| 2022-11-14 | 27,700.00 | 28,750.00 | 27,200.00 | 28,050.00 | 27,685.62 | 146,567 |
| 2022-11-11 | 28,000.00 | 28,400.00 | 27,400.00 | 27,500.00 | 27,142.77 | 194,498 |
| 2022-11-10 | 26,300.00 | 28,250.00 | 26,150.00 | 26,900.00 | 26,550.56 | 146,474 |
| 2022-11-09 | 27,350.00 | 27,650.00 | 26,200.00 | 26,550.00 | 26,205.11 | 169,857 |
| 2022-11-08 | 25,400.00 | 27,700.00 | 25,300.00 | 27,350.00 | 26,994.72 | 246,375 |
| 2022-11-07 | 24,950.00 | 25,600.00 | 24,950.00 | 25,100.00 | 24,773.95 | 71,385 |
| 2022-11-04 | 24,350.00 | 25,300.00 | 24,250.00 | 25,100.00 | 24,773.95 | 67,320 |
| 2022-11-03 | 24,400.00 | 25,600.00 | 24,400.00 | 24,700.00 | 24,379.14 | 65,222 |
| 2022-11-02 | 24,450.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,625.89 | 119,723 |
| 2022-11-01 | 25,700.00 | 25,700.00 | 24,050.00 | 24,450.00 | 24,132.39 | 249,820 |
| 2022-10-31 | 26,450.00 | 27,000.00 | 25,500.00 | 25,900.00 | 25,563.55 | 84,696 |
| 2022-10-28 | 26,700.00 | 27,200.00 | 26,050.00 | 26,100.00 | 25,760.96 | 66,487 |
| 2022-10-27 | 27,100.00 | 27,750.00 | 26,600.00 | 26,850.00 | 26,501.21 | 86,864 |
| 2022-10-26 | 26,600.00 | 27,950.00 | 26,150.00 | 27,300.00 | 26,945.37 | 188,971 |
| 2022-10-25 | 25,350.00 | 26,800.00 | 25,000.00 | 26,450.00 | 26,106.41 | 148,463 |
| 2022-10-24 | 26,550.00 | 26,800.00 | 25,150.00 | 25,150.00 | 24,823.30 | 72,173 |
| 2022-10-21 | 25,750.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,563.55 | 49,362 |
| 2022-10-20 | 26,050.00 | 26,500.00 | 25,250.00 | 26,200.00 | 25,859.66 | 80,121 |
| 2022-10-19 | 25,900.00 | 27,100.00 | 25,700.00 | 26,350.00 | 26,007.71 | 136,561 |
| 2022-10-18 | 25,800.00 | 26,850.00 | 25,300.00 | 25,600.00 | 25,267.45 | 118,127 |
| 2022-10-17 | 23,800.00 | 25,450.00 | 23,200.00 | 25,000.00 | 24,675.24 | 86,773 |
| 2022-10-14 | 23,500.00 | 25,300.00 | 23,500.00 | 24,650.00 | 24,329.79 | 198,310 |
| 2022-10-13 | 23,950.00 | 24,200.00 | 22,650.00 | 22,950.00 | 22,651.87 | 161,895 |
| 2022-10-12 | 23,950.00 | 24,800.00 | 23,400.00 | 24,350.00 | 24,033.69 | 78,104 |
| 2022-10-11 | 25,350.00 | 25,350.00 | 23,950.00 | 24,150.00 | 23,836.29 | 122,041 |
| 2022-10-07 | 26,400.00 | 26,650.00 | 26,000.00 | 26,050.00 | 25,711.60 | 82,452 |
| 2022-10-06 | 26,450.00 | 27,150.00 | 26,450.00 | 26,800.00 | 26,451.86 | 70,612 |
| 2022-10-05 | 27,950.00 | 28,350.00 | 26,000.00 | 26,200.00 | 25,859.66 | 157,385 |
| 2022-10-04 | 27,050.00 | 27,750.00 | 26,700.00 | 27,700.00 | 27,340.17 | 120,695 |
| 2022-09-30 | 26,450.00 | 27,450.00 | 26,000.00 | 26,650.00 | 26,303.81 | 102,365 |
| 2022-09-29 | 28,200.00 | 28,750.00 | 27,050.00 | 27,050.00 | 26,698.61 | 189,404 |
| 2022-09-28 | 30,400.00 | 30,500.00 | 27,150.00 | 27,450.00 | 27,093.42 | 200,740 |
| 2022-09-27 | 29,450.00 | 30,550.00 | 29,400.00 | 30,350.00 | 29,955.75 | 137,148 |
| 2022-09-26 | 31,800.00 | 31,950.00 | 29,300.00 | 29,500.00 | 29,116.79 | 211,721 |
| 2022-09-23 | 34,700.00 | 34,750.00 | 32,350.00 | 32,550.00 | 32,127.17 | 144,982 |
| 2022-09-22 | 34,400.00 | 35,250.00 | 34,000.00 | 34,850.00 | 34,397.29 | 82,982 |
| 2022-09-21 | 33,400.00 | 35,200.00 | 33,400.00 | 34,850.00 | 34,397.29 | 116,336 |
| 2022-09-20 | 33,950.00 | 35,350.00 | 33,900.00 | 34,000.00 | 33,558.33 | 149,125 |
| 2022-09-19 | 36,550.00 | 36,550.00 | 33,050.00 | 34,450.00 | 34,002.49 | 414,495 |
| 2022-09-16 | 37,300.00 | 40,650.00 | 36,400.00 | 36,600.00 | 36,124.56 | 1,344,823 |
| 2022-09-15 | 36,700.00 | 36,850.00 | 35,250.00 | 35,650.00 | 35,186.90 | 171,918 |
| 2022-09-14 | 36,550.00 | 37,100.00 | 36,300.00 | 36,500.00 | 36,025.86 | 160,723 |
| 2022-09-13 | 37,700.00 | 38,450.00 | 37,100.00 | 38,250.00 | 37,753.12 | 179,822 |
| 2022-09-08 | 37,650.00 | 37,750.00 | 36,000.00 | 37,400.00 | 36,914.17 | 168,636 |
| 2022-09-07 | 37,850.00 | 38,000.00 | 36,600.00 | 37,150.00 | 36,667.41 | 174,224 |
| 2022-09-06 | 37,900.00 | 38,950.00 | 37,400.00 | 38,000.00 | 37,506.37 | 291,768 |
| 2022-09-05 | 37,350.00 | 38,300.00 | 36,850.00 | 37,100.00 | 36,618.06 | 178,170 |
| 2022-09-02 | 36,250.00 | 37,900.00 | 36,100.00 | 37,300.00 | 36,815.46 | 254,322 |
| 2022-09-01 | 38,050.00 | 38,600.00 | 35,650.00 | 35,700.00 | 35,236.25 | 272,055 |
| 2022-08-31 | 37,450.00 | 38,350.00 | 36,450.00 | 37,200.00 | 36,716.76 | 220,770 |
| 2022-08-30 | 37,750.00 | 39,000.00 | 36,900.00 | 37,050.00 | 36,568.71 | 208,898 |
| 2022-08-29 | 34,200.00 | 37,750.00 | 34,150.00 | 37,300.00 | 36,815.46 | 339,875 |
| 2022-08-26 | 35,150.00 | 37,250.00 | 34,850.00 | 35,850.00 | 35,384.30 | 392,779 |
| 2022-08-25 | 32,250.00 | 35,600.00 | 32,100.00 | 35,150.00 | 34,693.39 | 303,514 |
| 2022-08-24 | 32,000.00 | 32,500.00 | 31,200.00 | 32,250.00 | 31,831.07 | 91,654 |
| 2022-08-23 | 32,450.00 | 32,550.00 | 31,850.00 | 32,000.00 | 31,584.31 | 115,166 |
| 2022-08-22 | 32,650.00 | 33,350.00 | 32,500.00 | 32,800.00 | 32,373.92 | 78,164 |
| 2022-08-19 | 34,200.00 | 34,500.00 | 33,400.00 | 33,750.00 | 33,311.58 | 83,709 |
| 2022-08-18 | 34,700.00 | 34,700.00 | 33,150.00 | 34,050.00 | 33,607.68 | 120,613 |
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.