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 |