DEAR U Co., LTD. (KOSDAQ:376300)
South Korea
· Delayed Price · Currency is KRW 37,200
+3,000 (8.77%)
At close: Mar 6, 2026
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,050.00 | 38,350.00 | 33,050.00 | 37,200.00 | 37,200.00 | 8.77% | 180,235 |
| Mar 5, 2026 | 33,000.00 | 35,500.00 | 32,850.00 | 34,200.00 | 34,200.00 | 7.55% | 222,182 |
| Mar 4, 2026 | 36,000.00 | 36,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | -12.15% | 260,145 |
| Mar 3, 2026 | 37,500.00 | 38,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -5.73% | 189,377 |
| Feb 27, 2026 | 38,400.00 | 39,300.00 | 37,800.00 | 38,400.00 | 38,400.00 | -0.52% | 167,158 |
| Feb 26, 2026 | 39,550.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,600.00 | -2.40% | 147,238 |
| Feb 25, 2026 | 41,100.00 | 41,400.00 | 39,150.00 | 39,550.00 | 39,550.00 | -3.30% | 193,063 |
| Feb 24, 2026 | 41,100.00 | 41,650.00 | 40,450.00 | 40,900.00 | 40,900.00 | -1.45% | 112,529 |
| Feb 23, 2026 | 42,650.00 | 42,650.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.66% | 133,090 |
| Feb 20, 2026 | 43,300.00 | 43,950.00 | 42,150.00 | 42,200.00 | 42,200.00 | -2.43% | 132,173 |
| Feb 19, 2026 | 42,250.00 | 43,750.00 | 41,150.00 | 43,250.00 | 43,250.00 | 3.47% | 211,240 |
| Feb 13, 2026 | 42,850.00 | 43,750.00 | 41,500.00 | 41,800.00 | 41,800.00 | -2.56% | 143,359 |
| Feb 12, 2026 | 42,250.00 | 43,400.00 | 41,150.00 | 42,900.00 | 42,900.00 | 1.54% | 180,830 |
| Feb 11, 2026 | 43,450.00 | 43,600.00 | 42,050.00 | 42,250.00 | 42,250.00 | -1.40% | 165,837 |
| Feb 10, 2026 | 43,000.00 | 43,800.00 | 41,950.00 | 42,850.00 | 42,850.00 | 0.23% | 242,280 |
| Feb 9, 2026 | 41,850.00 | 42,850.00 | 41,000.00 | 42,750.00 | 42,750.00 | 4.14% | 325,895 |
| Feb 6, 2026 | 43,500.00 | 43,550.00 | 40,100.00 | 41,050.00 | 41,050.00 | -5.31% | 570,172 |
| Feb 5, 2026 | 37,650.00 | 45,850.00 | 37,550.00 | 43,350.00 | 43,350.00 | 14.08% | 1,837,915 |
| Feb 4, 2026 | 36,500.00 | 39,250.00 | 35,950.00 | 38,000.00 | 38,000.00 | 3.26% | 302,917 |
| Feb 3, 2026 | 36,950.00 | 37,000.00 | 35,950.00 | 36,800.00 | 36,800.00 | 4.10% | 101,450 |
| Feb 2, 2026 | 35,950.00 | 37,150.00 | 35,250.00 | 35,350.00 | 35,350.00 | -6.11% | 184,487 |
| Jan 30, 2026 | 39,000.00 | 39,300.00 | 37,450.00 | 37,650.00 | 37,650.00 | -1.57% | 157,218 |
| Jan 29, 2026 | 39,450.00 | 39,550.00 | 37,200.00 | 38,250.00 | 38,250.00 | -0.65% | 202,864 |
| Jan 28, 2026 | 37,400.00 | 38,750.00 | 37,150.00 | 38,500.00 | 38,500.00 | 5.05% | 320,190 |
| Jan 27, 2026 | 37,000.00 | 38,150.00 | 36,200.00 | 36,650.00 | 36,650.00 | -0.41% | 230,523 |
| Jan 26, 2026 | 34,850.00 | 36,900.00 | 34,450.00 | 36,800.00 | 36,800.00 | 7.13% | 381,759 |
| Jan 23, 2026 | 32,850.00 | 34,450.00 | 32,650.00 | 34,350.00 | 34,350.00 | 5.53% | 220,681 |
| Jan 22, 2026 | 32,000.00 | 32,800.00 | 31,350.00 | 32,550.00 | 32,550.00 | 1.88% | 183,150 |
| Jan 21, 2026 | 33,450.00 | 33,600.00 | 31,800.00 | 31,950.00 | 31,950.00 | -6.44% | 209,834 |
| Jan 20, 2026 | 34,000.00 | 34,950.00 | 33,900.00 | 34,150.00 | 34,150.00 | 0.44% | 115,668 |
| Jan 19, 2026 | 33,300.00 | 34,350.00 | 33,050.00 | 34,000.00 | 34,000.00 | 1.19% | 97,370 |
| Jan 16, 2026 | 34,600.00 | 34,700.00 | 33,400.00 | 33,600.00 | 33,600.00 | -1.75% | 101,463 |
| Jan 15, 2026 | 34,150.00 | 34,800.00 | 33,900.00 | 34,200.00 | 34,200.00 | -0.29% | 125,187 |
| Jan 14, 2026 | 34,850.00 | 35,000.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.58% | 137,854 |
| Jan 13, 2026 | 36,000.00 | 36,300.00 | 33,950.00 | 34,500.00 | 34,500.00 | -4.43% | 190,540 |
| Jan 12, 2026 | 36,000.00 | 36,450.00 | 35,450.00 | 36,100.00 | 36,100.00 | -0.14% | 166,036 |
| Jan 9, 2026 | 35,750.00 | 36,950.00 | 35,750.00 | 36,150.00 | 36,150.00 | -0.14% | 89,438 |
| Jan 8, 2026 | 36,000.00 | 36,550.00 | 34,950.00 | 36,200.00 | 36,200.00 | 0.28% | 174,600 |
| Jan 7, 2026 | 36,900.00 | 37,200.00 | 34,650.00 | 36,100.00 | 36,100.00 | -3.35% | 335,976 |
| Jan 6, 2026 | 37,700.00 | 38,300.00 | 36,650.00 | 37,350.00 | 37,350.00 | -1.71% | 173,488 |
| Jan 5, 2026 | 40,900.00 | 41,150.00 | 37,350.00 | 38,000.00 | 38,000.00 | -5.24% | 397,605 |
| Jan 2, 2026 | 41,700.00 | 41,800.00 | 38,800.00 | 40,100.00 | 40,100.00 | - | 250,475 |
| Dec 30, 2025 | 39,050.00 | 41,000.00 | 38,800.00 | 40,100.00 | 40,100.00 | 2.17% | 237,472 |
| Dec 29, 2025 | 38,550.00 | 40,050.00 | 38,050.00 | 39,250.00 | 39,250.00 | - | 132,124 |
| Dec 26, 2025 | 40,150.00 | 40,150.00 | 38,900.00 | 39,250.00 | 39,250.00 | -2.00% | 192,920 |
| Dec 24, 2025 | 39,500.00 | 40,350.00 | 38,900.00 | 40,050.00 | 40,050.00 | 0.75% | 261,052 |
| Dec 23, 2025 | 37,550.00 | 40,150.00 | 37,400.00 | 39,750.00 | 39,750.00 | 6.57% | 561,170 |
| Dec 22, 2025 | 37,450.00 | 38,450.00 | 36,600.00 | 37,300.00 | 37,300.00 | 0.27% | 250,551 |
| Dec 19, 2025 | 35,850.00 | 38,700.00 | 35,850.00 | 37,200.00 | 37,200.00 | 4.06% | 554,847 |
| Dec 18, 2025 | 36,350.00 | 36,350.00 | 35,100.00 | 35,750.00 | 35,750.00 | -2.32% | 227,729 |
| Dec 17, 2025 | 35,750.00 | 37,150.00 | 35,250.00 | 36,600.00 | 36,600.00 | 1.95% | 363,267 |
| Dec 16, 2025 | 33,250.00 | 36,300.00 | 33,250.00 | 35,900.00 | 35,900.00 | 7.16% | 428,454 |
| Dec 15, 2025 | 33,100.00 | 34,000.00 | 32,500.00 | 33,500.00 | 33,500.00 | -0.30% | 145,700 |
| Dec 12, 2025 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,600.00 | 3.70% | 91,926 |
| Dec 11, 2025 | 32,950.00 | 33,100.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.07% | 137,830 |
| Dec 10, 2025 | 32,000.00 | 33,400.00 | 32,000.00 | 32,750.00 | 32,750.00 | 1.55% | 89,125 |
| Dec 9, 2025 | 32,650.00 | 32,800.00 | 31,800.00 | 32,250.00 | 32,250.00 | -0.31% | 88,689 |
| Dec 8, 2025 | 32,700.00 | 33,000.00 | 32,150.00 | 32,350.00 | 32,350.00 | -1.97% | 125,851 |
| 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 |