DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 38,400
-200 (-0.52%)
At close: Feb 27, 2026
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38,400.00 | 39,300.00 | 37,800.00 | 38,400.00 | 38,400.00 | -0.52% | 167,158 |
| Feb 26, 2026 | 39,550.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,600.00 | -2.40% | 147,238 |
| Feb 25, 2026 | 41,100.00 | 41,400.00 | 39,150.00 | 39,550.00 | 39,550.00 | -3.30% | 193,063 |
| Feb 24, 2026 | 41,100.00 | 41,650.00 | 40,450.00 | 40,900.00 | 40,900.00 | -1.45% | 112,529 |
| Feb 23, 2026 | 42,650.00 | 42,650.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.66% | 133,090 |
| Feb 20, 2026 | 43,300.00 | 43,950.00 | 42,150.00 | 42,200.00 | 42,200.00 | -2.43% | 132,173 |
| Feb 19, 2026 | 42,250.00 | 43,750.00 | 41,150.00 | 43,250.00 | 43,250.00 | 3.47% | 211,240 |
| Feb 13, 2026 | 42,850.00 | 43,750.00 | 41,500.00 | 41,800.00 | 41,800.00 | -2.56% | 143,359 |
| Feb 12, 2026 | 42,250.00 | 43,400.00 | 41,150.00 | 42,900.00 | 42,900.00 | 1.54% | 180,830 |
| Feb 11, 2026 | 43,450.00 | 43,600.00 | 42,050.00 | 42,250.00 | 42,250.00 | -1.40% | 165,837 |
| Feb 10, 2026 | 43,000.00 | 43,800.00 | 41,950.00 | 42,850.00 | 42,850.00 | 0.23% | 242,280 |
| Feb 9, 2026 | 41,850.00 | 42,850.00 | 41,000.00 | 42,750.00 | 42,750.00 | 4.14% | 325,895 |
| 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 |