DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 41,050
-2,300 (-5.31%)
At close: Feb 6, 2026
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |