DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 50,100
-200 (-0.40%)
Aug 29, 2025, 12:40 PM KST
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50,600.00 | 50,900.00 | 50,000.00 | 50,200.00 | - | -0.20% | 64,715 |
| Aug 28, 2025 | 53,300.00 | 53,300.00 | 49,750.00 | 50,300.00 | 50,300.00 | -8.21% | 529,566 |
| Aug 27, 2025 | 56,400.00 | 56,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -4.20% | 295,548 |
| Aug 26, 2025 | 54,100.00 | 58,900.00 | 54,100.00 | 57,200.00 | 57,200.00 | 6.52% | 821,624 |
| 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% | 110,074 |
| 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% | 150,177 |
| Aug 19, 2025 | 51,400.00 | 55,300.00 | 50,800.00 | 52,300.00 | 52,300.00 | 1.16% | 331,647 |
| Aug 18, 2025 | 51,500.00 | 53,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | -1.34% | 116,315 |
| 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% | 276,464 |
| Aug 7, 2025 | 51,000.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.39% | 249,842 |
| 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% | 148,859 |
| 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% | 197,996 |
| Jul 28, 2025 | 48,400.00 | 49,000.00 | 47,350.00 | 47,750.00 | 47,750.00 | -1.55% | 234,149 |
| Jul 25, 2025 | 50,400.00 | 50,700.00 | 48,300.00 | 48,500.00 | 48,500.00 | -3.77% | 259,752 |
| Jul 24, 2025 | 52,000.00 | 53,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | -0.98% | 321,447 |
| 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% | 259,149 |
| Jul 18, 2025 | 56,400.00 | 56,400.00 | 53,900.00 | 54,500.00 | 54,500.00 | -2.50% | 184,252 |
| 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% | 217,750 |
| Jul 14, 2025 | 60,000.00 | 60,300.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.68% | 82,210 |
| Jul 11, 2025 | 60,600.00 | 61,750.00 | 58,900.00 | 59,700.00 | 59,700.00 | -1.49% | 139,215 |
| Jul 10, 2025 | 61,200.00 | 61,800.00 | 60,200.00 | 60,600.00 | 60,600.00 | -0.82% | 171,898 |
| Jul 9, 2025 | 60,600.00 | 62,300.00 | 60,500.00 | 61,100.00 | 61,100.00 | -1.29% | 198,020 |
| Jul 8, 2025 | 56,500.00 | 62,000.00 | 56,400.00 | 61,900.00 | 61,900.00 | 10.73% | 631,254 |
| Jul 7, 2025 | 54,300.00 | 56,100.00 | 53,700.00 | 55,900.00 | 55,900.00 | 2.57% | 216,455 |
| Jul 4, 2025 | 57,000.00 | 57,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | -3.37% | 283,323 |
| Jul 3, 2025 | 58,400.00 | 58,600.00 | 54,900.00 | 56,400.00 | 56,400.00 | -2.08% | 399,333 |
| Jul 2, 2025 | 60,900.00 | 61,700.00 | 56,500.00 | 57,600.00 | 57,600.00 | -4.32% | 452,265 |
| Jul 1, 2025 | 61,100.00 | 62,100.00 | 59,400.00 | 60,200.00 | 60,200.00 | -2.11% | 349,166 |
| Jun 30, 2025 | 61,200.00 | 62,400.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.13% | 318,599 |
| Jun 27, 2025 | 54,400.00 | 63,200.00 | 52,900.00 | 62,200.00 | 62,200.00 | 16.48% | 1,669,439 |
| Jun 26, 2025 | 52,600.00 | 54,000.00 | 51,400.00 | 53,400.00 | 53,400.00 | 3.09% | 354,652 |
| Jun 25, 2025 | 55,800.00 | 55,800.00 | 51,500.00 | 51,800.00 | 51,800.00 | -8.16% | 506,573 |
| Jun 24, 2025 | 55,400.00 | 57,600.00 | 54,600.00 | 56,400.00 | 56,400.00 | 3.30% | 286,428 |
| Jun 23, 2025 | 56,800.00 | 57,300.00 | 54,000.00 | 54,600.00 | 54,600.00 | -5.54% | 354,666 |
| Jun 20, 2025 | 56,800.00 | 58,300.00 | 55,700.00 | 57,800.00 | 57,800.00 | 2.48% | 192,477 |