DEAR U Co., LTD. (KOSDAQ:376300)
South Korea
· Delayed Price · Currency is KRW 34,000
+850 (2.56%)
Apr 29, 2026, 3:30 PM KST
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33,600.00 | 34,500.00 | 32,850.00 | 34,000.00 | 34,000.00 | 2.56% | 121,938 |
| Apr 28, 2026 | 32,100.00 | 34,800.00 | 32,100.00 | 33,150.00 | 33,150.00 | 3.92% | 190,624 |
| Apr 27, 2026 | 32,300.00 | 32,750.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.93% | 95,282 |
| Apr 24, 2026 | 32,000.00 | 32,800.00 | 31,950.00 | 32,200.00 | 32,200.00 | - | 65,624 |
| Apr 23, 2026 | 33,400.00 | 33,700.00 | 32,000.00 | 32,200.00 | 32,200.00 | -2.72% | 87,752 |
| Apr 22, 2026 | 33,200.00 | 33,700.00 | 32,400.00 | 33,100.00 | 33,100.00 | 0.30% | 105,662 |
| Apr 21, 2026 | 33,600.00 | 34,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.35% | 127,421 |
| Apr 20, 2026 | 34,400.00 | 34,400.00 | 33,250.00 | 33,450.00 | 33,450.00 | -3.32% | 81,445 |
| Apr 17, 2026 | 34,500.00 | 34,850.00 | 33,850.00 | 34,600.00 | 34,600.00 | 0.44% | 81,532 |
| Apr 16, 2026 | 32,100.00 | 34,750.00 | 32,100.00 | 34,450.00 | 34,450.00 | 8.50% | 199,006 |
| Apr 15, 2026 | 32,050.00 | 32,450.00 | 31,600.00 | 31,750.00 | 31,750.00 | 1.60% | 120,005 |
| Apr 14, 2026 | 30,950.00 | 31,850.00 | 30,800.00 | 31,250.00 | 31,250.00 | 2.12% | 60,937 |
| Apr 13, 2026 | 30,450.00 | 31,050.00 | 30,200.00 | 30,600.00 | 30,600.00 | -1.77% | 54,088 |
| Apr 10, 2026 | 30,700.00 | 31,800.00 | 30,350.00 | 31,150.00 | 31,150.00 | 3.15% | 81,600 |
| Apr 9, 2026 | 30,750.00 | 31,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | -3.67% | 99,894 |
| Apr 8, 2026 | 30,650.00 | 32,500.00 | 30,300.00 | 31,350.00 | 31,350.00 | 8.67% | 104,532 |
| Apr 7, 2026 | 29,250.00 | 29,950.00 | 28,400.00 | 28,850.00 | 28,850.00 | -0.52% | 112,623 |
| Apr 6, 2026 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.03% | 68,248 |
| Apr 3, 2026 | 29,900.00 | 30,400.00 | 29,400.00 | 29,600.00 | 29,600.00 | 0.17% | 108,815 |
| Apr 2, 2026 | 31,650.00 | 32,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | -5.89% | 140,229 |
| Apr 1, 2026 | 31,100.00 | 31,900.00 | 30,800.00 | 31,400.00 | 31,400.00 | 3.29% | 108,506 |
| Mar 31, 2026 | 30,700.00 | 31,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 79,894 |
| Mar 30, 2026 | 31,050.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | -4.47% | 87,551 |
| Mar 27, 2026 | 31,500.00 | 32,650.00 | 31,500.00 | 32,450.00 | 32,450.00 | 0.46% | 126,148 |
| Mar 26, 2026 | 33,500.00 | 33,900.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.73% | 150,670 |
| Mar 25, 2026 | 33,750.00 | 35,000.00 | 33,250.00 | 33,550.00 | 33,550.00 | 0.15% | 110,863 |
| Mar 24, 2026 | 34,350.00 | 34,400.00 | 32,650.00 | 33,500.00 | 33,500.00 | 1.98% | 149,989 |
| Mar 23, 2026 | 33,650.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | -7.98% | 186,004 |
| Mar 20, 2026 | 36,450.00 | 37,000.00 | 35,350.00 | 35,700.00 | 35,700.00 | -0.14% | 104,276 |
| Mar 19, 2026 | 36,400.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | -3.64% | 140,613 |
| Mar 18, 2026 | 37,750.00 | 37,950.00 | 36,900.00 | 37,100.00 | 37,100.00 | 0.13% | 68,186 |
| Mar 17, 2026 | 38,600.00 | 38,900.00 | 37,050.00 | 37,050.00 | 37,050.00 | -2.24% | 97,955 |
| Mar 16, 2026 | 38,800.00 | 39,100.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.30% | 85,433 |
| Mar 13, 2026 | 39,050.00 | 40,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.91% | 204,256 |
| Mar 12, 2026 | 40,100.00 | 42,000.00 | 39,500.00 | 39,550.00 | 39,550.00 | -3.18% | 184,579 |
| Mar 11, 2026 | 39,600.00 | 42,600.00 | 39,300.00 | 40,850.00 | 40,534.00 | 3.55% | 423,850 |
| Mar 10, 2026 | 38,450.00 | 40,400.00 | 37,400.00 | 39,450.00 | 39,144.83 | 10.35% | 357,837 |
| Mar 9, 2026 | 35,450.00 | 36,350.00 | 34,700.00 | 35,750.00 | 35,473.45 | -3.90% | 89,630 |
| Mar 6, 2026 | 33,050.00 | 38,350.00 | 33,050.00 | 37,200.00 | 36,912.24 | 8.77% | 180,235 |
| Mar 5, 2026 | 33,000.00 | 35,500.00 | 32,850.00 | 34,200.00 | 33,935.44 | 7.55% | 222,182 |
| Mar 4, 2026 | 36,000.00 | 36,000.00 | 31,500.00 | 31,800.00 | 31,554.01 | -12.15% | 260,145 |
| Mar 3, 2026 | 37,500.00 | 38,200.00 | 36,200.00 | 36,200.00 | 35,919.97 | -5.73% | 189,377 |
| Feb 27, 2026 | 38,400.00 | 39,300.00 | 37,800.00 | 38,400.00 | 38,102.95 | -0.52% | 167,158 |
| Feb 26, 2026 | 39,550.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,301.41 | -2.40% | 147,238 |
| Feb 25, 2026 | 41,100.00 | 41,400.00 | 39,150.00 | 39,550.00 | 39,244.06 | -3.30% | 193,063 |
| Feb 24, 2026 | 41,100.00 | 41,650.00 | 40,450.00 | 40,900.00 | 40,583.61 | -1.45% | 112,529 |
| Feb 23, 2026 | 42,650.00 | 42,650.00 | 41,500.00 | 41,500.00 | 41,178.97 | -1.66% | 133,090 |
| Feb 20, 2026 | 43,300.00 | 43,950.00 | 42,150.00 | 42,200.00 | 41,873.56 | -2.43% | 132,173 |
| Feb 19, 2026 | 42,250.00 | 43,750.00 | 41,150.00 | 43,250.00 | 42,915.43 | 3.47% | 211,240 |
| Feb 13, 2026 | 42,850.00 | 43,750.00 | 41,500.00 | 41,800.00 | 41,476.65 | -2.56% | 143,359 |
| Feb 12, 2026 | 42,250.00 | 43,400.00 | 41,150.00 | 42,900.00 | 42,568.14 | 1.54% | 180,830 |
| Feb 11, 2026 | 43,450.00 | 43,600.00 | 42,050.00 | 42,250.00 | 41,923.17 | -1.40% | 165,837 |
| Feb 10, 2026 | 43,000.00 | 43,800.00 | 41,950.00 | 42,850.00 | 42,518.53 | 0.23% | 242,280 |
| Feb 9, 2026 | 41,850.00 | 42,850.00 | 41,000.00 | 42,750.00 | 42,419.30 | 4.14% | 325,895 |
| Feb 6, 2026 | 43,500.00 | 43,550.00 | 40,100.00 | 41,050.00 | 40,732.45 | -5.31% | 570,244 |
| Feb 5, 2026 | 37,650.00 | 45,850.00 | 37,550.00 | 43,350.00 | 43,014.66 | 14.08% | 1,837,915 |
| Feb 4, 2026 | 36,500.00 | 39,250.00 | 35,950.00 | 38,000.00 | 37,706.05 | 3.26% | 302,922 |
| Feb 3, 2026 | 36,950.00 | 37,000.00 | 35,950.00 | 36,800.00 | 36,515.33 | 4.10% | 101,450 |
| Feb 2, 2026 | 35,950.00 | 37,150.00 | 35,250.00 | 35,350.00 | 35,076.55 | -6.11% | 184,487 |
| Jan 30, 2026 | 39,000.00 | 39,300.00 | 37,450.00 | 37,650.00 | 37,358.75 | -1.57% | 157,218 |
| Jan 29, 2026 | 39,450.00 | 39,550.00 | 37,200.00 | 38,250.00 | 37,954.11 | -0.65% | 202,864 |
| Jan 28, 2026 | 37,400.00 | 38,750.00 | 37,150.00 | 38,500.00 | 38,202.18 | 5.05% | 320,190 |
| Jan 27, 2026 | 37,000.00 | 38,150.00 | 36,200.00 | 36,650.00 | 36,366.49 | -0.41% | 230,523 |
| Jan 26, 2026 | 34,850.00 | 36,900.00 | 34,450.00 | 36,800.00 | 36,515.33 | 7.13% | 381,759 |
| Jan 23, 2026 | 32,850.00 | 34,450.00 | 32,650.00 | 34,350.00 | 34,084.28 | 5.53% | 225,681 |
| Jan 22, 2026 | 32,000.00 | 32,800.00 | 31,350.00 | 32,550.00 | 32,298.21 | 1.88% | 183,150 |
| Jan 21, 2026 | 33,450.00 | 33,600.00 | 31,800.00 | 31,950.00 | 31,702.85 | -6.44% | 209,834 |
| Jan 20, 2026 | 34,000.00 | 34,950.00 | 33,900.00 | 34,150.00 | 33,885.83 | 0.44% | 116,577 |
| Jan 19, 2026 | 33,300.00 | 34,350.00 | 33,050.00 | 34,000.00 | 33,736.99 | 1.19% | 97,370 |
| Jan 16, 2026 | 34,600.00 | 34,700.00 | 33,400.00 | 33,600.00 | 33,340.08 | -1.75% | 101,466 |
| Jan 15, 2026 | 34,150.00 | 34,800.00 | 33,900.00 | 34,200.00 | 33,935.44 | -0.29% | 125,187 |
| Jan 14, 2026 | 34,850.00 | 35,000.00 | 34,000.00 | 34,300.00 | 34,034.67 | -0.58% | 137,854 |
| Jan 13, 2026 | 36,000.00 | 36,300.00 | 33,950.00 | 34,500.00 | 34,233.12 | -4.43% | 190,540 |
| Jan 12, 2026 | 36,000.00 | 36,450.00 | 35,450.00 | 36,100.00 | 35,820.74 | -0.14% | 166,036 |
| Jan 9, 2026 | 35,750.00 | 36,950.00 | 35,750.00 | 36,150.00 | 35,870.36 | -0.14% | 89,438 |
| Jan 8, 2026 | 36,000.00 | 36,550.00 | 34,950.00 | 36,200.00 | 35,919.97 | 0.28% | 174,614 |
| Jan 7, 2026 | 36,900.00 | 37,200.00 | 34,650.00 | 36,100.00 | 35,820.74 | -3.35% | 335,976 |
| Jan 6, 2026 | 37,700.00 | 38,300.00 | 36,650.00 | 37,350.00 | 37,061.07 | -1.71% | 173,488 |
| Jan 5, 2026 | 40,900.00 | 41,150.00 | 37,350.00 | 38,000.00 | 37,706.05 | -5.24% | 397,605 |
| Jan 2, 2026 | 41,700.00 | 41,800.00 | 38,800.00 | 40,100.00 | 39,789.80 | - | 250,494 |
| Dec 30, 2025 | 39,050.00 | 41,000.00 | 38,800.00 | 40,100.00 | 39,789.80 | 2.17% | 237,472 |
| Dec 29, 2025 | 38,550.00 | 40,050.00 | 38,050.00 | 39,250.00 | 38,946.38 | - | 132,124 |
| Dec 26, 2025 | 40,150.00 | 40,150.00 | 38,900.00 | 39,250.00 | 38,946.38 | -2.00% | 192,920 |
| Dec 24, 2025 | 39,500.00 | 40,350.00 | 38,900.00 | 40,050.00 | 39,740.19 | 0.75% | 261,052 |
| Dec 23, 2025 | 37,550.00 | 40,150.00 | 37,400.00 | 39,750.00 | 39,442.51 | 6.57% | 561,170 |
| Dec 22, 2025 | 37,450.00 | 38,450.00 | 36,600.00 | 37,300.00 | 37,011.46 | 0.27% | 250,551 |
| Dec 19, 2025 | 35,850.00 | 38,700.00 | 35,850.00 | 37,200.00 | 36,912.24 | 4.06% | 586,894 |
| Dec 18, 2025 | 36,350.00 | 36,350.00 | 35,100.00 | 35,750.00 | 35,473.45 | -2.32% | 227,729 |
| Dec 17, 2025 | 35,750.00 | 37,150.00 | 35,250.00 | 36,600.00 | 36,316.88 | 1.95% | 363,267 |
| Dec 16, 2025 | 33,250.00 | 36,300.00 | 33,250.00 | 35,900.00 | 35,622.29 | 7.16% | 428,454 |
| Dec 15, 2025 | 33,100.00 | 34,000.00 | 32,500.00 | 33,500.00 | 33,240.86 | -0.30% | 145,700 |
| Dec 12, 2025 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,340.08 | 3.70% | 91,926 |
| Dec 11, 2025 | 32,950.00 | 33,100.00 | 32,100.00 | 32,400.00 | 32,149.37 | -1.07% | 139,430 |
| Dec 10, 2025 | 32,000.00 | 33,400.00 | 32,000.00 | 32,750.00 | 32,496.66 | 1.55% | 89,125 |
| Dec 9, 2025 | 32,650.00 | 32,800.00 | 31,800.00 | 32,250.00 | 32,000.53 | -0.31% | 88,689 |
| Dec 8, 2025 | 32,700.00 | 33,000.00 | 32,150.00 | 32,350.00 | 32,099.75 | -1.97% | 125,851 |
| Dec 5, 2025 | 32,650.00 | 33,500.00 | 32,150.00 | 33,000.00 | 32,744.72 | 1.23% | 151,162 |
| Dec 4, 2025 | 32,450.00 | 32,800.00 | 32,000.00 | 32,600.00 | 32,347.82 | 0.31% | 88,437 |
| Dec 3, 2025 | 32,700.00 | 32,800.00 | 32,250.00 | 32,500.00 | 32,248.59 | -0.31% | 83,780 |
| Dec 2, 2025 | 33,350.00 | 33,450.00 | 32,450.00 | 32,600.00 | 32,347.82 | -1.06% | 69,711 |