Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 35,650.00 | 35,750.00 | 34,650.00 | 34,700.00 | 34,249.24 | 140,536 |
| 2022-08-16 | 37,200.00 | 37,300.00 | 35,400.00 | 35,650.00 | 35,186.90 | 206,112 |
| 2022-08-12 | 38,300.00 | 38,800.00 | 36,700.00 | 36,850.00 | 36,371.31 | 186,764 |
| 2022-08-11 | 37,800.00 | 38,800.00 | 37,000.00 | 38,250.00 | 37,753.12 | 184,616 |
| 2022-08-10 | 38,050.00 | 38,700.00 | 36,850.00 | 36,850.00 | 36,371.31 | 182,538 |
| 2022-08-09 | 37,800.00 | 39,400.00 | 37,300.00 | 38,500.00 | 37,999.88 | 231,942 |
| 2022-08-08 | 37,700.00 | 37,950.00 | 36,650.00 | 37,550.00 | 37,062.22 | 131,167 |
| 2022-08-05 | 38,800.00 | 38,800.00 | 37,700.00 | 37,900.00 | 37,407.67 | 108,289 |
| 2022-08-04 | 37,500.00 | 39,550.00 | 37,100.00 | 38,500.00 | 37,999.88 | 314,773 |
| 2022-08-03 | 35,200.00 | 36,950.00 | 35,200.00 | 36,950.00 | 36,470.01 | 95,873 |
| 2022-08-02 | 36,750.00 | 37,050.00 | 34,950.00 | 35,500.00 | 35,038.85 | 183,251 |
| 2022-08-01 | 37,450.00 | 37,750.00 | 36,800.00 | 37,100.00 | 36,618.06 | 53,480 |
| 2022-07-29 | 37,600.00 | 38,350.00 | 37,200.00 | 37,450.00 | 36,963.52 | 109,043 |
| 2022-07-28 | 38,300.00 | 38,500.00 | 36,900.00 | 37,450.00 | 36,963.52 | 117,879 |
| 2022-07-27 | 38,550.00 | 38,650.00 | 37,350.00 | 37,850.00 | 37,358.32 | 105,798 |
| 2022-07-26 | 39,200.00 | 39,450.00 | 38,300.00 | 38,800.00 | 38,295.98 | 81,153 |
| 2022-07-25 | 38,800.00 | 39,550.00 | 37,900.00 | 39,450.00 | 38,937.54 | 132,448 |
| 2022-07-22 | 39,800.00 | 40,000.00 | 38,550.00 | 38,950.00 | 38,444.03 | 175,594 |
| 2022-07-21 | 38,100.00 | 40,350.00 | 37,850.00 | 39,800.00 | 39,282.99 | 403,026 |
| 2022-07-20 | 37,450.00 | 39,600.00 | 37,250.00 | 37,950.00 | 37,457.02 | 385,360 |
| 2022-07-19 | 37,000.00 | 37,250.00 | 36,350.00 | 36,750.00 | 36,272.61 | 57,045 |
| 2022-07-18 | 37,200.00 | 37,600.00 | 35,850.00 | 37,300.00 | 36,815.46 | 96,790 |
| 2022-07-15 | 37,900.00 | 37,900.00 | 36,550.00 | 37,050.00 | 36,568.71 | 97,758 |
| 2022-07-14 | 36,900.00 | 37,950.00 | 36,300.00 | 37,700.00 | 37,210.27 | 176,650 |
| 2022-07-13 | 34,850.00 | 37,300.00 | 34,850.00 | 36,800.00 | 36,321.96 | 125,134 |
| 2022-07-12 | 35,650.00 | 36,400.00 | 34,900.00 | 35,200.00 | 34,742.74 | 128,247 |
| 2022-07-11 | 34,850.00 | 36,750.00 | 34,150.00 | 36,300.00 | 35,828.46 | 179,315 |
| 2022-07-08 | 35,700.00 | 36,900.00 | 34,600.00 | 34,750.00 | 34,298.59 | 168,948 |
| 2022-07-07 | 33,400.00 | 35,950.00 | 33,150.00 | 35,800.00 | 35,334.95 | 169,683 |
| 2022-07-06 | 32,200.00 | 34,000.00 | 31,400.00 | 33,200.00 | 32,768.72 | 208,206 |
| 2022-07-05 | 31,450.00 | 32,350.00 | 31,450.00 | 32,200.00 | 31,781.71 | 111,592 |
| 2022-07-04 | 31,300.00 | 32,550.00 | 30,200.00 | 31,300.00 | 30,893.41 | 124,903 |
| 2022-07-01 | 31,900.00 | 32,650.00 | 30,850.00 | 31,300.00 | 30,893.41 | 106,019 |
| 2022-06-30 | 33,100.00 | 33,100.00 | 32,000.00 | 32,100.00 | 31,683.01 | 97,896 |
| 2022-06-29 | 33,600.00 | 33,900.00 | 32,950.00 | 33,300.00 | 32,867.43 | 81,576 |
| 2022-06-28 | 34,600.00 | 35,400.00 | 33,550.00 | 34,350.00 | 33,903.79 | 86,019 |
| 2022-06-27 | 34,750.00 | 36,300.00 | 34,300.00 | 35,050.00 | 34,594.69 | 117,654 |
| 2022-06-24 | 32,000.00 | 34,300.00 | 31,600.00 | 33,900.00 | 33,459.63 | 152,168 |
| 2022-06-23 | 33,800.00 | 34,350.00 | 31,700.00 | 31,950.00 | 31,534.96 | 155,229 |
| 2022-06-22 | 35,950.00 | 36,300.00 | 33,950.00 | 34,200.00 | 33,755.73 | 163,356 |
| 2022-06-21 | 35,250.00 | 36,000.00 | 34,250.00 | 35,800.00 | 35,334.95 | 94,317 |
| 2022-06-20 | 36,500.00 | 36,500.00 | 34,350.00 | 35,000.00 | 34,545.34 | 102,070 |
| 2022-06-17 | 35,200.00 | 35,850.00 | 34,800.00 | 35,700.00 | 35,236.25 | 88,619 |
| 2022-06-16 | 35,350.00 | 37,900.00 | 35,350.00 | 36,050.00 | 35,581.70 | 179,478 |
| 2022-06-15 | 35,900.00 | 36,250.00 | 34,050.00 | 34,500.00 | 34,051.84 | 195,235 |
| 2022-06-14 | 36,700.00 | 37,500.00 | 34,550.00 | 36,050.00 | 35,581.70 | 205,231 |
| 2022-06-13 | 39,000.00 | 39,400.00 | 37,850.00 | 37,900.00 | 37,407.67 | 157,552 |
| 2022-06-10 | 39,100.00 | 40,400.00 | 38,750.00 | 40,400.00 | 39,875.20 | 158,811 |
| 2022-06-09 | 38,000.00 | 39,750.00 | 37,400.00 | 39,750.00 | 39,233.64 | 164,962 |
| 2022-06-08 | 38,000.00 | 39,100.00 | 37,750.00 | 38,300.00 | 37,802.47 | 94,011 |
| 2022-06-07 | 39,750.00 | 39,750.00 | 37,800.00 | 38,100.00 | 37,605.07 | 132,013 |
| 2022-06-03 | 39,800.00 | 40,800.00 | 39,300.00 | 39,400.00 | 38,888.19 | 152,585 |
| 2022-06-02 | 39,350.00 | 39,400.00 | 38,000.00 | 39,300.00 | 38,789.48 | 136,387 |
| 2022-05-31 | 40,300.00 | 40,750.00 | 39,300.00 | 39,500.00 | 38,986.89 | 187,148 |
| 2022-05-30 | 40,500.00 | 41,400.00 | 39,650.00 | 39,950.00 | 39,431.04 | 221,300 |
| 2022-05-27 | 38,650.00 | 41,950.00 | 38,450.00 | 39,450.00 | 38,937.54 | 587,510 |
| 2022-05-26 | 36,850.00 | 38,950.00 | 36,700.00 | 37,500.00 | 37,012.87 | 243,426 |
| 2022-05-25 | 37,000.00 | 37,150.00 | 34,950.00 | 36,750.00 | 36,272.61 | 250,238 |
| 2022-05-24 | 37,350.00 | 38,500.00 | 36,600.00 | 36,600.00 | 36,124.56 | 178,543 |
| 2022-05-23 | 39,050.00 | 39,050.00 | 36,850.00 | 37,100.00 | 36,618.06 | 198,069 |
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.