DEAR U Co., LTD. (KOSDAQ:376300)
South Korea
· Delayed Price · Currency is KRW 33,000
+400 (1.23%)
At close: Dec 5, 2025
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,650.00 | 33,500.00 | 32,150.00 | 33,000.00 | 33,000.00 | 1.23% | 150,804 |
| Dec 4, 2025 | 32,450.00 | 32,800.00 | 32,000.00 | 32,600.00 | 32,600.00 | 0.31% | 88,437 |
| Dec 3, 2025 | 32,700.00 | 32,800.00 | 32,250.00 | 32,500.00 | 32,500.00 | -0.31% | 83,780 |
| Dec 2, 2025 | 33,350.00 | 33,450.00 | 32,450.00 | 32,600.00 | 32,600.00 | -1.06% | 69,711 |
| Dec 1, 2025 | 34,300.00 | 34,650.00 | 32,650.00 | 32,950.00 | 32,950.00 | -2.66% | 131,542 |
| Nov 28, 2025 | 31,650.00 | 34,350.00 | 31,650.00 | 33,850.00 | 33,850.00 | 7.80% | 283,218 |
| Nov 27, 2025 | 31,000.00 | 31,500.00 | 30,750.00 | 31,400.00 | 31,400.00 | 1.62% | 91,385 |
| Nov 26, 2025 | 31,400.00 | 31,450.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.64% | 106,673 |
| Nov 25, 2025 | 32,150.00 | 32,150.00 | 30,650.00 | 31,100.00 | 31,100.00 | -2.51% | 87,879 |
| Nov 24, 2025 | 32,250.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | -0.16% | 83,917 |
| Nov 21, 2025 | 31,750.00 | 32,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | -2.74% | 52,512 |
| Nov 20, 2025 | 31,800.00 | 33,250.00 | 31,600.00 | 32,850.00 | 32,850.00 | 3.30% | 88,505 |
| Nov 19, 2025 | 31,550.00 | 32,100.00 | 31,050.00 | 31,800.00 | 31,800.00 | 0.47% | 83,626 |
| Nov 18, 2025 | 32,500.00 | 33,600.00 | 31,600.00 | 31,650.00 | 31,650.00 | -3.80% | 194,162 |
| Nov 17, 2025 | 33,100.00 | 33,400.00 | 32,600.00 | 32,900.00 | 32,900.00 | -0.75% | 83,719 |
| Nov 14, 2025 | 33,800.00 | 34,100.00 | 33,000.00 | 33,150.00 | 33,150.00 | -2.93% | 81,697 |
| Nov 13, 2025 | 34,150.00 | 34,600.00 | 33,800.00 | 34,150.00 | 34,150.00 | 0.74% | 75,985 |
| Nov 12, 2025 | 34,300.00 | 34,450.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.59% | 71,263 |
| Nov 11, 2025 | 34,700.00 | 34,750.00 | 33,650.00 | 34,100.00 | 34,100.00 | -0.87% | 83,595 |
| Nov 10, 2025 | 34,500.00 | 34,800.00 | 33,650.00 | 34,400.00 | 34,400.00 | 0.15% | 108,352 |
| Nov 7, 2025 | 35,450.00 | 35,500.00 | 33,900.00 | 34,350.00 | 34,350.00 | -4.18% | 159,396 |
| Nov 6, 2025 | 36,650.00 | 36,900.00 | 35,200.00 | 35,850.00 | 35,850.00 | -1.51% | 175,909 |
| Nov 5, 2025 | 37,050.00 | 37,050.00 | 35,050.00 | 36,400.00 | 36,400.00 | -3.06% | 271,194 |
| Nov 4, 2025 | 37,450.00 | 39,000.00 | 37,050.00 | 37,550.00 | 37,550.00 | -1.18% | 153,484 |
| Nov 3, 2025 | 40,200.00 | 40,450.00 | 37,900.00 | 38,000.00 | 38,000.00 | -0.65% | 234,912 |
| Oct 31, 2025 | 39,700.00 | 39,750.00 | 38,150.00 | 38,250.00 | 38,250.00 | -2.42% | 196,667 |
| Oct 30, 2025 | 40,150.00 | 40,700.00 | 39,150.00 | 39,200.00 | 39,200.00 | 0.13% | 207,089 |
| Oct 29, 2025 | 40,100.00 | 40,150.00 | 38,750.00 | 39,150.00 | 39,150.00 | -1.01% | 160,179 |
| Oct 28, 2025 | 38,500.00 | 40,350.00 | 38,100.00 | 39,550.00 | 39,550.00 | 2.33% | 188,815 |
| Oct 27, 2025 | 36,950.00 | 39,500.00 | 36,650.00 | 38,650.00 | 38,650.00 | 5.31% | 342,152 |
| Oct 24, 2025 | 37,200.00 | 37,250.00 | 36,700.00 | 36,700.00 | 36,700.00 | -1.08% | 150,624 |
| Oct 23, 2025 | 37,350.00 | 38,050.00 | 36,950.00 | 37,100.00 | 37,100.00 | -0.13% | 171,678 |
| Oct 22, 2025 | 37,300.00 | 37,350.00 | 36,600.00 | 37,150.00 | 37,150.00 | -0.93% | 85,753 |
| Oct 21, 2025 | 37,550.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,500.00 | - | 188,777 |
| Oct 20, 2025 | 38,100.00 | 38,150.00 | 37,300.00 | 37,500.00 | 37,500.00 | -0.79% | 181,659 |
| Oct 17, 2025 | 39,500.00 | 39,800.00 | 37,500.00 | 37,800.00 | 37,800.00 | -4.79% | 424,958 |
| Oct 16, 2025 | 40,950.00 | 41,000.00 | 39,050.00 | 39,700.00 | 39,700.00 | -2.46% | 307,825 |
| Oct 15, 2025 | 40,650.00 | 41,050.00 | 40,050.00 | 40,700.00 | 40,700.00 | 0.37% | 213,098 |
| Oct 14, 2025 | 43,050.00 | 43,050.00 | 40,500.00 | 40,550.00 | 40,550.00 | -5.04% | 251,935 |
| Oct 13, 2025 | 41,450.00 | 42,800.00 | 40,950.00 | 42,700.00 | 42,700.00 | 2.40% | 122,030 |
| Oct 10, 2025 | 42,450.00 | 43,100.00 | 41,000.00 | 41,700.00 | 41,700.00 | -1.65% | 117,716 |
| Oct 2, 2025 | 41,650.00 | 42,750.00 | 41,300.00 | 42,400.00 | 42,400.00 | 1.19% | 220,064 |
| Oct 1, 2025 | 43,700.00 | 43,950.00 | 41,650.00 | 41,900.00 | 41,900.00 | -4.34% | 245,002 |
| Sep 30, 2025 | 42,900.00 | 44,150.00 | 42,300.00 | 43,800.00 | 43,800.00 | 1.04% | 128,210 |
| Sep 29, 2025 | 44,050.00 | 44,700.00 | 43,100.00 | 43,350.00 | 43,350.00 | -1.59% | 152,026 |
| Sep 26, 2025 | 43,500.00 | 44,850.00 | 42,500.00 | 44,050.00 | 44,050.00 | 1.73% | 198,360 |
| Sep 25, 2025 | 44,500.00 | 44,950.00 | 43,000.00 | 43,300.00 | 43,300.00 | -3.56% | 287,825 |
| Sep 24, 2025 | 45,550.00 | 45,550.00 | 44,000.00 | 44,900.00 | 44,900.00 | -0.77% | 122,729 |
| Sep 23, 2025 | 46,300.00 | 46,300.00 | 44,950.00 | 45,250.00 | 45,250.00 | -2.16% | 145,404 |
| Sep 22, 2025 | 47,250.00 | 47,250.00 | 46,050.00 | 46,250.00 | 46,250.00 | -1.07% | 98,940 |
| Sep 19, 2025 | 46,650.00 | 47,850.00 | 46,000.00 | 46,750.00 | 46,750.00 | 0.54% | 204,245 |
| Sep 18, 2025 | 46,800.00 | 46,800.00 | 45,600.00 | 46,500.00 | 46,500.00 | 0.22% | 146,430 |
| Sep 17, 2025 | 47,450.00 | 48,200.00 | 46,000.00 | 46,400.00 | 46,400.00 | -0.75% | 148,383 |
| Sep 16, 2025 | 46,550.00 | 47,000.00 | 46,000.00 | 46,750.00 | 46,750.00 | 0.43% | 137,673 |
| Sep 15, 2025 | 47,950.00 | 47,950.00 | 46,300.00 | 46,550.00 | 46,550.00 | -3.02% | 282,397 |
| Sep 12, 2025 | 47,900.00 | 48,300.00 | 47,500.00 | 48,000.00 | 48,000.00 | 1.69% | 127,754 |
| Sep 11, 2025 | 48,200.00 | 48,300.00 | 46,700.00 | 47,200.00 | 47,200.00 | -1.67% | 293,550 |
| Sep 10, 2025 | 50,200.00 | 50,300.00 | 47,400.00 | 48,000.00 | 48,000.00 | -2.74% | 374,921 |
| Sep 9, 2025 | 49,600.00 | 49,800.00 | 48,600.00 | 49,350.00 | 49,350.00 | -0.30% | 101,586 |
| Sep 8, 2025 | 48,800.00 | 49,700.00 | 47,800.00 | 49,500.00 | 49,500.00 | 1.85% | 175,906 |
| Sep 5, 2025 | 49,700.00 | 50,500.00 | 48,300.00 | 48,600.00 | 48,600.00 | -0.92% | 147,202 |
| Sep 4, 2025 | 50,000.00 | 50,200.00 | 49,050.00 | 49,050.00 | 49,050.00 | -1.31% | 73,489 |
| Sep 3, 2025 | 50,300.00 | 50,400.00 | 49,300.00 | 49,700.00 | 49,700.00 | -1.19% | 78,186 |
| Sep 2, 2025 | 50,300.00 | 50,900.00 | 49,800.00 | 50,300.00 | 50,300.00 | - | 85,227 |
| Sep 1, 2025 | 50,000.00 | 51,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 1.72% | 168,900 |
| Aug 29, 2025 | 50,600.00 | 50,900.00 | 49,075.00 | 49,450.00 | 49,450.00 | -1.69% | 145,026 |
| Aug 28, 2025 | 53,300.00 | 53,300.00 | 49,750.00 | 50,300.00 | 50,300.00 | -8.21% | 534,165 |
| Aug 27, 2025 | 56,400.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -4.20% | 292,293 |
| Aug 26, 2025 | 54,100.00 | 58,900.00 | 54,100.00 | 57,200.00 | 57,200.00 | 6.52% | 806,210 |
| Aug 25, 2025 | 51,600.00 | 54,400.00 | 51,600.00 | 53,700.00 | 53,700.00 | 4.47% | 252,560 |
| Aug 22, 2025 | 53,000.00 | 53,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | -2.47% | 108,010 |
| Aug 21, 2025 | 51,500.00 | 53,200.00 | 51,400.00 | 52,700.00 | 52,700.00 | 1.15% | 151,264 |
| Aug 20, 2025 | 52,600.00 | 52,700.00 | 50,700.00 | 52,100.00 | 52,100.00 | -0.38% | 147,081 |
| Aug 19, 2025 | 51,400.00 | 55,300.00 | 50,800.00 | 52,300.00 | 52,300.00 | 1.16% | 328,014 |
| Aug 18, 2025 | 51,500.00 | 53,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | -1.34% | 115,009 |
| Aug 14, 2025 | 52,000.00 | 53,700.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.55% | 127,932 |
| Aug 13, 2025 | 53,600.00 | 54,300.00 | 50,700.00 | 51,600.00 | 51,600.00 | -0.77% | 194,530 |
| Aug 12, 2025 | 53,500.00 | 53,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | -3.17% | 159,693 |
| Aug 11, 2025 | 53,200.00 | 54,600.00 | 51,400.00 | 53,700.00 | 53,700.00 | 2.09% | 270,305 |
| Aug 8, 2025 | 51,300.00 | 53,600.00 | 50,500.00 | 52,600.00 | 52,600.00 | 1.74% | 273,969 |
| Aug 7, 2025 | 51,000.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.39% | 246,851 |
| Aug 6, 2025 | 48,750.00 | 52,300.00 | 48,350.00 | 51,500.00 | 51,500.00 | 8.19% | 846,662 |
| Aug 5, 2025 | 49,000.00 | 49,000.00 | 47,200.00 | 47,600.00 | 47,600.00 | 0.21% | 143,760 |
| Aug 4, 2025 | 45,300.00 | 47,800.00 | 45,300.00 | 47,500.00 | 47,500.00 | 2.70% | 146,366 |
| Aug 1, 2025 | 48,950.00 | 49,000.00 | 45,900.00 | 46,250.00 | 46,250.00 | -6.28% | 260,940 |
| Jul 31, 2025 | 48,200.00 | 50,200.00 | 47,800.00 | 49,350.00 | 49,350.00 | 1.96% | 296,808 |
| Jul 30, 2025 | 49,600.00 | 50,100.00 | 47,900.00 | 48,400.00 | 48,400.00 | -1.22% | 232,852 |
| Jul 29, 2025 | 47,750.00 | 49,850.00 | 47,450.00 | 49,000.00 | 49,000.00 | 2.62% | 193,548 |
| Jul 28, 2025 | 48,400.00 | 49,000.00 | 47,350.00 | 47,750.00 | 47,750.00 | -1.55% | 231,076 |
| Jul 25, 2025 | 50,400.00 | 50,700.00 | 48,300.00 | 48,500.00 | 48,500.00 | -3.77% | 250,706 |
| Jul 24, 2025 | 52,000.00 | 53,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | -0.98% | 318,429 |
| Jul 23, 2025 | 52,400.00 | 52,700.00 | 49,550.00 | 50,900.00 | 50,900.00 | -1.93% | 349,784 |
| Jul 22, 2025 | 54,900.00 | 55,000.00 | 51,600.00 | 51,900.00 | 51,900.00 | -5.12% | 383,503 |
| Jul 21, 2025 | 53,700.00 | 55,400.00 | 53,600.00 | 54,700.00 | 54,700.00 | 0.37% | 256,941 |
| Jul 18, 2025 | 56,400.00 | 56,400.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.50% | 181,063 |
| Jul 17, 2025 | 56,400.00 | 56,700.00 | 54,900.00 | 55,900.00 | 55,900.00 | - | 152,766 |
| Jul 16, 2025 | 58,300.00 | 58,500.00 | 55,800.00 | 55,900.00 | 55,900.00 | -2.44% | 183,765 |
| Jul 15, 2025 | 58,200.00 | 60,100.00 | 56,500.00 | 57,300.00 | 57,300.00 | -2.39% | 215,627 |
| Jul 14, 2025 | 60,000.00 | 60,300.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.68% | 78,904 |
| Jul 11, 2025 | 60,600.00 | 61,750.00 | 58,900.00 | 59,700.00 | 59,700.00 | -1.49% | 139,215 |