Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 36,750.00 | 38,750.00 | 36,050.00 | 38,750.00 | 38,246.63 | 319,652 |
| 2022-05-19 | 36,750.00 | 37,350.00 | 35,950.00 | 36,700.00 | 36,223.26 | 218,583 |
| 2022-05-18 | 37,050.00 | 40,450.00 | 36,500.00 | 37,800.00 | 37,308.97 | 521,943 |
| 2022-05-17 | 34,100.00 | 36,700.00 | 34,100.00 | 36,500.00 | 36,025.86 | 373,001 |
| 2022-05-16 | 34,450.00 | 35,650.00 | 33,550.00 | 33,800.00 | 33,360.93 | 224,934 |
| 2022-05-13 | 33,500.00 | 34,050.00 | 32,750.00 | 33,800.00 | 33,360.93 | 237,385 |
| 2022-05-12 | 36,700.00 | 36,900.00 | 32,100.00 | 32,900.00 | 32,472.62 | 498,445 |
| 2022-05-11 | 37,000.00 | 37,950.00 | 36,250.00 | 37,450.00 | 36,963.52 | 263,585 |
| 2022-05-10 | 38,150.00 | 38,500.00 | 35,050.00 | 37,000.00 | 36,519.36 | 617,211 |
| 2022-05-09 | 43,800.00 | 44,150.00 | 40,750.00 | 41,050.00 | 40,516.75 | 162,503 |
| 2022-05-06 | 44,050.00 | 44,900.00 | 43,750.00 | 44,450.00 | 43,872.58 | 68,427 |
| 2022-05-04 | 46,500.00 | 46,500.00 | 44,950.00 | 45,150.00 | 44,563.49 | 67,858 |
| 2022-05-03 | 46,900.00 | 47,600.00 | 45,600.00 | 46,200.00 | 45,599.85 | 78,578 |
| 2022-05-02 | 47,050.00 | 47,300.00 | 46,000.00 | 46,850.00 | 46,241.41 | 64,143 |
| 2022-04-29 | 49,950.00 | 50,000.00 | 48,000.00 | 48,000.00 | 47,376.47 | 83,319 |
| 2022-04-28 | 50,300.00 | 50,900.00 | 48,300.00 | 49,100.00 | 48,462.18 | 77,360 |
| 2022-04-27 | 48,800.00 | 51,300.00 | 48,450.00 | 50,200.00 | 49,547.89 | 86,784 |
| 2022-04-26 | 48,350.00 | 50,600.00 | 48,100.00 | 49,800.00 | 49,153.09 | 89,721 |
| 2022-04-25 | 48,050.00 | 49,200.00 | 47,300.00 | 48,000.00 | 47,376.47 | 67,397 |
| 2022-04-22 | 51,000.00 | 51,100.00 | 48,850.00 | 49,350.00 | 48,708.93 | 105,592 |
| 2022-04-21 | 51,700.00 | 51,900.00 | 51,000.00 | 51,200.00 | 50,534.90 | 41,589 |
| 2022-04-20 | 51,000.00 | 51,800.00 | 50,500.00 | 51,000.00 | 50,337.50 | 37,198 |
| 2022-04-19 | 50,500.00 | 51,800.00 | 50,100.00 | 51,000.00 | 50,337.50 | 54,816 |
| 2022-04-18 | 52,600.00 | 52,700.00 | 50,300.00 | 50,400.00 | 49,745.29 | 72,794 |
| 2022-04-15 | 52,000.00 | 53,300.00 | 51,700.00 | 52,200.00 | 51,521.91 | 38,365 |
| 2022-04-14 | 53,900.00 | 54,000.00 | 52,500.00 | 52,500.00 | 51,818.01 | 47,023 |
| 2022-04-13 | 52,800.00 | 53,500.00 | 51,500.00 | 53,400.00 | 52,706.32 | 61,822 |
| 2022-04-12 | 51,000.00 | 53,900.00 | 50,500.00 | 53,100.00 | 52,410.22 | 112,279 |
| 2022-04-11 | 54,400.00 | 54,400.00 | 51,300.00 | 51,300.00 | 50,633.60 | 133,746 |
| 2022-04-08 | 53,600.00 | 54,700.00 | 53,400.00 | 54,400.00 | 53,693.33 | 72,079 |
| 2022-04-07 | 53,600.00 | 54,600.00 | 52,400.00 | 53,600.00 | 52,903.72 | 137,612 |
| 2022-04-06 | 55,800.00 | 56,200.00 | 53,300.00 | 54,000.00 | 53,298.53 | 273,607 |
| 2022-04-05 | 59,400.00 | 59,400.00 | 56,400.00 | 56,400.00 | 55,667.35 | 209,044 |
| 2022-04-04 | 60,800.00 | 61,100.00 | 58,400.00 | 58,900.00 | 58,134.88 | 124,745 |
| 2022-04-01 | 58,200.00 | 62,200.00 | 58,100.00 | 60,100.00 | 59,319.29 | 231,024 |
| 2022-03-31 | 60,100.00 | 60,800.00 | 58,000.00 | 58,900.00 | 58,134.88 | 171,802 |
| 2022-03-30 | 60,100.00 | 62,500.00 | 59,800.00 | 60,500.00 | 59,714.09 | 248,039 |
| 2022-03-29 | 59,600.00 | 60,700.00 | 58,700.00 | 60,500.00 | 59,714.09 | 131,161 |
| 2022-03-28 | 59,100.00 | 60,700.00 | 57,900.00 | 58,700.00 | 57,937.47 | 181,535 |
| 2022-03-25 | 57,500.00 | 60,000.00 | 57,200.00 | 58,700.00 | 57,937.47 | 217,632 |
| 2022-03-24 | 54,200.00 | 58,400.00 | 53,500.00 | 57,500.00 | 56,753.06 | 295,581 |
| 2022-03-23 | 55,100.00 | 55,500.00 | 54,200.00 | 54,600.00 | 53,890.73 | 124,801 |
| 2022-03-22 | 53,000.00 | 54,800.00 | 52,500.00 | 54,700.00 | 53,989.44 | 166,656 |
| 2022-03-21 | 55,300.00 | 56,000.00 | 52,300.00 | 52,700.00 | 52,015.42 | 144,393 |
| 2022-03-18 | 55,100.00 | 55,200.00 | 52,000.00 | 54,600.00 | 53,890.73 | 224,993 |
| 2022-03-17 | 53,300.00 | 56,000.00 | 52,800.00 | 55,100.00 | 54,384.24 | 385,740 |
| 2022-03-16 | 53,100.00 | 53,700.00 | 50,000.00 | 52,500.00 | 51,818.01 | 167,491 |
| 2022-03-15 | 51,400.00 | 53,800.00 | 51,400.00 | 51,900.00 | 51,225.81 | 204,969 |
| 2022-03-14 | 54,600.00 | 54,800.00 | 50,800.00 | 50,900.00 | 50,238.80 | 295,641 |
| 2022-03-11 | 49,200.00 | 54,900.00 | 48,300.00 | 54,400.00 | 53,693.33 | 621,919 |
| 2022-03-10 | 46,800.00 | 49,550.00 | 46,800.00 | 49,000.00 | 48,363.48 | 257,798 |
| 2022-03-08 | 45,250.00 | 46,800.00 | 44,500.00 | 45,500.00 | 44,908.95 | 115,378 |
| 2022-03-07 | 46,900.00 | 48,050.00 | 45,350.00 | 46,200.00 | 45,599.85 | 139,683 |
| 2022-03-04 | 47,400.00 | 48,150.00 | 45,500.00 | 47,200.00 | 46,586.86 | 83,096 |
| 2022-03-03 | 46,850.00 | 49,000.00 | 46,850.00 | 48,000.00 | 47,376.47 | 187,537 |
| 2022-03-02 | 43,850.00 | 47,150.00 | 43,700.00 | 46,700.00 | 46,093.36 | 251,435 |
| 2022-02-28 | 43,700.00 | 45,100.00 | 42,900.00 | 43,300.00 | 42,737.52 | 206,674 |
| 2022-02-25 | 46,400.00 | 47,000.00 | 42,750.00 | 43,400.00 | 42,836.22 | 269,431 |
| 2022-02-24 | 46,550.00 | 47,750.00 | 45,200.00 | 45,300.00 | 44,711.54 | 152,635 |
| 2022-02-23 | 48,250.00 | 48,700.00 | 46,900.00 | 47,000.00 | 46,389.46 | 144,763 |
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.