DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 36,400
-1,150 (-3.06%)
Nov 5, 2025, 3:30 PM KST
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37,050.00 | 37,050.00 | 35,050.00 | 36,400.00 | 36,400.00 | -3.06% | 268,432 |
| 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% | 209,835 |
| Oct 29, 2025 | 40,100.00 | 40,150.00 | 38,750.00 | 39,150.00 | 39,150.00 | -1.01% | 162,951 |
| Oct 28, 2025 | 38,500.00 | 40,350.00 | 38,100.00 | 39,550.00 | 39,550.00 | 2.33% | 191,827 |
| Oct 27, 2025 | 36,950.00 | 39,500.00 | 36,650.00 | 38,650.00 | 38,650.00 | 5.31% | 346,511 |
| Oct 24, 2025 | 37,200.00 | 37,250.00 | 36,700.00 | 36,700.00 | 36,700.00 | -1.08% | 154,064 |
| 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% | 88,635 |
| Oct 21, 2025 | 37,550.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,500.00 | - | 192,477 |
| 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% | 435,384 |
| Oct 16, 2025 | 40,950.00 | 41,000.00 | 39,050.00 | 39,700.00 | 39,700.00 | -2.46% | 316,119 |
| 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% | 258,897 |
| Oct 13, 2025 | 41,450.00 | 42,800.00 | 40,950.00 | 42,700.00 | 42,700.00 | 2.40% | 123,982 |
| Oct 10, 2025 | 42,450.00 | 43,100.00 | 41,000.00 | 41,700.00 | 41,700.00 | -1.65% | 123,803 |
| Oct 2, 2025 | 41,650.00 | 42,750.00 | 41,300.00 | 42,400.00 | 42,400.00 | 1.19% | 228,615 |
| Oct 1, 2025 | 43,700.00 | 43,950.00 | 41,650.00 | 41,900.00 | 41,900.00 | -4.34% | 249,852 |
| Sep 30, 2025 | 42,900.00 | 44,150.00 | 42,300.00 | 43,800.00 | 43,800.00 | 1.04% | 129,704 |
| 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% | 127,703 |
| Sep 23, 2025 | 46,300.00 | 46,300.00 | 44,950.00 | 45,250.00 | 45,250.00 | -2.16% | 149,454 |
| Sep 22, 2025 | 47,250.00 | 47,250.00 | 46,050.00 | 46,250.00 | 46,250.00 | -1.07% | 98,940 |
| Sep 19, 2025 | 46,650.00 | 47,850.00 | 46,000.00 | 46,750.00 | 46,750.00 | 0.54% | 207,822 |
| Sep 18, 2025 | 46,800.00 | 46,800.00 | 45,600.00 | 46,500.00 | 46,500.00 | 0.22% | 146,430 |
| Sep 17, 2025 | 47,450.00 | 48,200.00 | 46,000.00 | 46,400.00 | 46,400.00 | -0.75% | 155,833 |
| Sep 16, 2025 | 46,550.00 | 47,000.00 | 46,000.00 | 46,750.00 | 46,750.00 | 0.43% | 140,966 |
| Sep 15, 2025 | 47,950.00 | 47,950.00 | 46,300.00 | 46,550.00 | 46,550.00 | -3.02% | 284,402 |
| Sep 12, 2025 | 47,900.00 | 48,300.00 | 47,500.00 | 48,000.00 | 48,000.00 | 1.69% | 137,150 |
| Sep 11, 2025 | 48,200.00 | 48,300.00 | 46,700.00 | 47,200.00 | 47,200.00 | -1.67% | 309,429 |
| Sep 10, 2025 | 50,200.00 | 50,300.00 | 47,400.00 | 48,000.00 | 48,000.00 | -2.74% | 374,921 |
| Sep 9, 2025 | 49,600.00 | 49,800.00 | 48,600.00 | 49,350.00 | 49,350.00 | -0.30% | 104,300 |
| Sep 8, 2025 | 48,800.00 | 49,700.00 | 47,800.00 | 49,500.00 | 49,500.00 | 1.85% | 175,906 |
| Sep 5, 2025 | 49,700.00 | 50,500.00 | 48,300.00 | 48,600.00 | 48,600.00 | -0.92% | 149,568 |
| Sep 4, 2025 | 50,000.00 | 50,200.00 | 49,050.00 | 49,050.00 | 49,050.00 | -1.31% | 76,258 |
| Sep 3, 2025 | 50,300.00 | 50,400.00 | 49,300.00 | 49,700.00 | 49,700.00 | -1.19% | 81,166 |
| Sep 2, 2025 | 50,300.00 | 50,900.00 | 49,800.00 | 50,300.00 | 50,300.00 | - | 88,672 |
| Sep 1, 2025 | 50,000.00 | 51,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 1.72% | 168,900 |
| Aug 29, 2025 | 50,600.00 | 50,900.00 | 49,075.00 | 49,450.00 | 49,450.00 | -1.69% | 148,571 |
| Aug 28, 2025 | 53,300.00 | 53,300.00 | 49,750.00 | 50,300.00 | 50,300.00 | -8.21% | 534,165 |
| 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 |