Dear U Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 75,900.00 | 80,800.00 | 74,400.00 | 80,000.00 | 78,960.78 | 354,887 |
| 2021-11-23 | 76,100.00 | 81,900.00 | 73,700.00 | 76,100.00 | 75,111.44 | 411,810 |
| 2021-11-22 | 88,100.00 | 88,200.00 | 73,600.00 | 77,800.00 | 76,789.36 | 967,876 |
| 2021-11-19 | 90,300.00 | 91,200.00 | 86,300.00 | 89,400.00 | 88,238.67 | 716,963 |
| 2021-11-18 | 95,600.00 | 97,700.00 | 86,800.00 | 92,500.00 | 91,298.40 | 946,325 |
| 2021-11-17 | 88,200.00 | 97,900.00 | 86,600.00 | 92,000.00 | 90,804.90 | 1,977,743 |
| 2021-11-16 | 88,100.00 | 99,100.00 | 84,900.00 | 90,100.00 | 88,929.58 | 5,408,231 |
| 2021-11-15 | 65,900.00 | 83,400.00 | 64,200.00 | 83,400.00 | 82,316.62 | 2,640,558 |
| 2021-11-12 | 66,900.00 | 71,000.00 | 62,800.00 | 64,200.00 | 63,366.03 | 1,533,104 |
| 2021-11-11 | 62,000.00 | 68,400.00 | 58,600.00 | 65,700.00 | 64,846.54 | 2,413,647 |
| 2021-11-10 | 52,000.00 | 67,600.00 | 52,000.00 | 66,500.00 | 65,636.15 | 6,030,012 |
← NewerPage 21 of 21 · 1,211 trading days
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.