DEAR U Co., LTD. (KOSDAQ:376300)
South Korea flag South Korea · Delayed Price · Currency is KRW
52,600
+900 (1.74%)
Aug 8, 2025, 3:30 PM KST

DEAR U Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202551,000.0052,200.0050,200.0051,700.0051,700.000.39%249,842
Aug 6, 202548,750.0052,300.0048,350.0051,500.0051,500.008.19%846,662
Aug 5, 202549,000.0049,000.0047,200.0047,600.0047,600.000.21%143,760
Aug 4, 202545,300.0047,800.0045,300.0047,500.0047,500.002.70%148,859
Aug 1, 202548,950.0049,000.0045,900.0046,250.0046,250.00-6.28%260,940
Jul 31, 202548,200.0050,200.0047,800.0049,350.0049,350.001.96%296,808
Jul 30, 202549,600.0050,100.0047,900.0048,400.0048,400.00-1.22%232,852
Jul 29, 202547,750.0049,850.0047,450.0049,000.0049,000.002.62%197,996
Jul 28, 202548,400.0049,000.0047,350.0047,750.0047,750.00-1.55%234,149
Jul 25, 202550,400.0050,700.0048,300.0048,500.0048,500.00-3.77%259,752
Jul 24, 202552,000.0053,400.0049,800.0050,400.0050,400.00-0.98%321,447
Jul 23, 202552,400.0052,700.0049,550.0050,900.0050,900.00-1.93%349,784
Jul 22, 202554,900.0055,000.0051,600.0051,900.0051,900.00-5.12%383,503
Jul 21, 202553,700.0055,400.0053,600.0054,700.0054,700.000.37%259,149
Jul 18, 202556,400.0056,400.0053,900.0054,500.0054,500.00-2.50%184,252
Jul 17, 202556,400.0056,700.0054,900.0055,900.0055,900.00-152,766
Jul 16, 202558,300.0058,500.0055,800.0055,900.0055,900.00-2.44%183,765
Jul 15, 202558,200.0060,100.0056,500.0057,300.0057,300.00-2.39%217,750
Jul 14, 202560,000.0060,300.0058,300.0058,700.0058,700.00-1.68%82,210
Jul 11, 202560,600.0061,750.0058,900.0059,700.0059,700.00-1.49%139,215
Jul 10, 202561,200.0061,800.0060,200.0060,600.0060,600.00-0.82%171,898
Jul 9, 202560,600.0062,300.0060,500.0061,100.0061,100.00-1.29%198,020
Jul 8, 202556,500.0062,000.0056,400.0061,900.0061,900.0010.73%631,254
Jul 7, 202554,300.0056,100.0053,700.0055,900.0055,900.002.57%216,455
Jul 4, 202557,000.0057,500.0054,400.0054,500.0054,500.00-3.37%283,323
Jul 3, 202558,400.0058,600.0054,900.0056,400.0056,400.00-2.08%399,333
Jul 2, 202560,900.0061,700.0056,500.0057,600.0057,600.00-4.32%452,265
Jul 1, 202561,100.0062,100.0059,400.0060,200.0060,200.00-2.11%349,166
Jun 30, 202561,200.0062,400.0060,700.0061,500.0061,500.00-1.13%318,599
Jun 27, 202554,400.0063,200.0052,900.0062,200.0062,200.0016.48%1,669,439
Jun 26, 202552,600.0054,000.0051,400.0053,400.0053,400.003.09%354,652
Jun 25, 202555,800.0055,800.0051,500.0051,800.0051,800.00-8.16%506,573
Jun 24, 202555,400.0057,600.0054,600.0056,400.0056,400.003.30%286,428
Jun 23, 202556,800.0057,300.0054,000.0054,600.0054,600.00-5.54%354,666
Jun 20, 202556,800.0058,300.0055,700.0057,800.0057,800.002.48%192,477
Jun 19, 202555,400.0058,200.0054,700.0056,400.0056,400.001.81%341,663
Jun 18, 202553,500.0056,600.0053,500.0055,400.0055,400.002.59%291,432
Jun 17, 202553,400.0055,100.0051,900.0054,000.0054,000.001.31%256,467
Jun 16, 202551,900.0054,000.0051,900.0053,300.0053,300.002.11%143,580
Jun 13, 202553,600.0053,800.0051,500.0052,200.0052,200.00-2.06%305,811
Jun 12, 202553,800.0054,200.0052,900.0053,300.0053,300.00-0.93%200,894
Jun 11, 202556,500.0057,200.0053,300.0053,800.0053,800.00-4.61%397,254
Jun 10, 202555,400.0058,100.0054,500.0056,400.0056,400.001.81%253,693
Jun 9, 202555,000.0057,600.0054,500.0055,400.0055,400.001.84%247,521
Jun 5, 202553,300.0055,800.0053,100.0054,400.0054,400.001.68%224,237
Jun 4, 202553,800.0054,500.0051,900.0053,500.0053,500.001.52%267,927
Jun 2, 202554,700.0055,100.0051,900.0052,700.0052,700.00-3.48%300,566
May 30, 202555,000.0055,300.0053,300.0054,600.0054,600.00-1.80%678,764
May 29, 202551,700.0056,500.0050,400.0055,600.0055,600.008.38%474,184
May 28, 202554,300.0058,700.0050,500.0051,300.0051,300.00-0.97%1,143,402