Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 44,750.00 | 49,200.00 | 44,600.00 | 48,250.00 | 47,623.22 | 500,189 |
| 2022-02-21 | 43,200.00 | 46,100.00 | 42,000.00 | 45,900.00 | 45,303.75 | 170,410 |
| 2022-02-18 | 43,800.00 | 45,150.00 | 42,850.00 | 44,000.00 | 43,428.43 | 114,008 |
| 2022-02-17 | 44,050.00 | 46,600.00 | 43,150.00 | 44,900.00 | 44,316.74 | 251,579 |
| 2022-02-16 | 41,900.00 | 44,000.00 | 41,700.00 | 43,900.00 | 43,329.73 | 208,098 |
| 2022-02-15 | 41,450.00 | 42,700.00 | 40,500.00 | 40,700.00 | 40,171.30 | 265,285 |
| 2022-02-14 | 44,850.00 | 44,850.00 | 41,000.00 | 41,400.00 | 40,862.20 | 313,002 |
| 2022-02-11 | 49,700.00 | 49,700.00 | 44,700.00 | 45,000.00 | 44,415.44 | 406,286 |
| 2022-02-10 | 53,600.00 | 54,300.00 | 49,800.00 | 50,100.00 | 49,449.19 | 428,108 |
| 2022-02-09 | 55,000.00 | 55,900.00 | 53,400.00 | 54,600.00 | 53,890.73 | 109,689 |
| 2022-02-08 | 54,300.00 | 56,500.00 | 53,000.00 | 54,800.00 | 54,088.14 | 132,668 |
| 2022-02-07 | 53,500.00 | 55,500.00 | 52,300.00 | 54,300.00 | 53,594.63 | 99,082 |
| 2022-02-04 | 49,550.00 | 53,100.00 | 49,500.00 | 52,800.00 | 52,114.12 | 102,313 |
| 2022-02-03 | 52,200.00 | 53,800.00 | 50,000.00 | 50,600.00 | 49,942.69 | 206,945 |
| 2022-01-28 | 51,200.00 | 51,600.00 | 48,100.00 | 49,750.00 | 49,103.74 | 169,280 |
| 2022-01-27 | 55,000.00 | 55,000.00 | 49,600.00 | 50,600.00 | 49,942.69 | 275,575 |
| 2022-01-26 | 58,100.00 | 60,200.00 | 54,000.00 | 54,400.00 | 53,693.33 | 196,043 |
| 2022-01-25 | 64,900.00 | 65,700.00 | 58,600.00 | 58,900.00 | 58,134.88 | 174,103 |
| 2022-01-24 | 66,200.00 | 66,900.00 | 64,500.00 | 64,600.00 | 63,760.83 | 75,587 |
| 2022-01-21 | 69,400.00 | 69,600.00 | 67,100.00 | 67,500.00 | 66,623.16 | 114,191 |
| 2022-01-20 | 65,300.00 | 69,900.00 | 65,200.00 | 69,100.00 | 68,202.38 | 114,981 |
| 2022-01-19 | 65,600.00 | 66,800.00 | 65,000.00 | 65,200.00 | 64,353.04 | 75,295 |
| 2022-01-18 | 67,500.00 | 69,400.00 | 65,200.00 | 65,500.00 | 64,649.14 | 87,344 |
| 2022-01-17 | 68,300.00 | 69,600.00 | 66,900.00 | 67,600.00 | 66,721.86 | 63,537 |
| 2022-01-14 | 69,900.00 | 71,300.00 | 68,700.00 | 68,900.00 | 68,004.97 | 128,295 |
| 2022-01-13 | 68,200.00 | 71,700.00 | 65,000.00 | 71,700.00 | 70,768.60 | 270,436 |
| 2022-01-12 | 70,300.00 | 70,500.00 | 68,000.00 | 68,200.00 | 67,314.07 | 111,675 |
| 2022-01-11 | 68,900.00 | 71,100.00 | 67,400.00 | 69,000.00 | 68,103.67 | 140,903 |
| 2022-01-10 | 67,600.00 | 69,400.00 | 64,900.00 | 69,000.00 | 68,103.67 | 202,048 |
| 2022-01-07 | 67,800.00 | 69,400.00 | 67,000.00 | 68,400.00 | 67,511.47 | 191,625 |
| 2022-01-06 | 70,000.00 | 71,700.00 | 65,000.00 | 66,100.00 | 65,241.35 | 426,466 |
| 2022-01-05 | 76,900.00 | 76,900.00 | 72,100.00 | 72,600.00 | 71,656.91 | 261,001 |
| 2022-01-04 | 80,800.00 | 80,900.00 | 76,500.00 | 77,600.00 | 76,591.96 | 277,209 |
| 2022-01-03 | 81,700.00 | 83,400.00 | 79,600.00 | 80,900.00 | 79,849.09 | 171,917 |
| 2021-12-30 | 82,300.00 | 86,000.00 | 81,400.00 | 81,900.00 | 80,836.10 | 353,806 |
| 2021-12-29 | 85,000.00 | 86,400.00 | 81,000.00 | 82,200.00 | 81,132.20 | 360,047 |
| 2021-12-28 | 78,800.00 | 87,200.00 | 77,800.00 | 85,000.00 | 83,895.83 | 711,756 |
| 2021-12-27 | 77,600.00 | 79,700.00 | 76,800.00 | 78,200.00 | 77,184.16 | 165,433 |
| 2021-12-24 | 77,500.00 | 78,500.00 | 75,700.00 | 77,400.00 | 76,394.56 | 184,715 |
| 2021-12-23 | 80,400.00 | 80,800.00 | 76,700.00 | 77,000.00 | 75,999.75 | 237,161 |
| 2021-12-22 | 74,000.00 | 79,900.00 | 73,500.00 | 79,500.00 | 78,467.28 | 391,728 |
| 2021-12-21 | 72,500.00 | 74,300.00 | 70,600.00 | 73,100.00 | 72,150.41 | 142,774 |
| 2021-12-20 | 74,200.00 | 75,600.00 | 71,200.00 | 71,700.00 | 70,768.60 | 191,554 |
| 2021-12-17 | 76,400.00 | 77,800.00 | 73,900.00 | 75,000.00 | 74,025.73 | 180,628 |
| 2021-12-16 | 77,700.00 | 79,500.00 | 76,200.00 | 77,100.00 | 76,098.45 | 243,998 |
| 2021-12-15 | 78,400.00 | 79,800.00 | 74,800.00 | 76,700.00 | 75,703.65 | 290,637 |
| 2021-12-14 | 81,000.00 | 81,800.00 | 78,100.00 | 78,100.00 | 77,085.46 | 315,607 |
| 2021-12-13 | 80,200.00 | 83,200.00 | 78,200.00 | 81,900.00 | 80,836.10 | 787,191 |
| 2021-12-10 | 77,600.00 | 83,000.00 | 76,000.00 | 78,800.00 | 77,776.37 | 1,664,129 |
| 2021-12-09 | 76,900.00 | 81,800.00 | 75,200.00 | 80,500.00 | 79,454.29 | 619,206 |
| 2021-12-08 | 72,000.00 | 80,100.00 | 70,200.00 | 76,700.00 | 75,703.65 | 1,048,098 |
| 2021-12-07 | 71,200.00 | 73,800.00 | 69,900.00 | 70,800.00 | 69,880.29 | 224,824 |
| 2021-12-06 | 67,500.00 | 74,800.00 | 66,000.00 | 71,400.00 | 70,472.50 | 483,793 |
| 2021-12-03 | 64,800.00 | 71,200.00 | 64,200.00 | 68,900.00 | 68,004.97 | 474,853 |
| 2021-12-02 | 66,000.00 | 69,800.00 | 63,200.00 | 64,100.00 | 63,267.33 | 231,173 |
| 2021-12-01 | 66,500.00 | 70,600.00 | 61,100.00 | 68,300.00 | 67,412.77 | 497,512 |
| 2021-11-30 | 70,700.00 | 70,700.00 | 65,300.00 | 66,100.00 | 65,241.35 | 214,648 |
| 2021-11-29 | 71,000.00 | 73,200.00 | 67,800.00 | 68,600.00 | 67,708.87 | 327,288 |
| 2021-11-26 | 78,800.00 | 80,900.00 | 73,000.00 | 74,500.00 | 73,532.23 | 309,903 |
| 2021-11-25 | 81,900.00 | 83,000.00 | 77,200.00 | 77,200.00 | 76,197.16 | 328,093 |
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.