DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 18,030
-620 (-3.32%)
Sep 2, 2026, 2:15 PM KST
DEAR U Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 18,400.00 | 18,800.00 | 18,370.00 | 18,650.00 | 18,650.00 | 0.48% | 57,884 |
| Aug 31, 2026 | 18,620.00 | 18,620.00 | 18,160.00 | 18,560.00 | 18,560.00 | -1.85% | 294,839 |
| Aug 28, 2026 | 18,590.00 | 18,950.00 | 18,400.00 | 18,910.00 | 18,910.00 | 0.64% | 29,476 |
| Aug 27, 2026 | 18,620.00 | 19,080.00 | 18,600.00 | 18,790.00 | 18,790.00 | 0.86% | 39,988 |
| Aug 26, 2026 | 18,410.00 | 18,770.00 | 18,320.00 | 18,630.00 | 18,630.00 | 0.76% | 36,364 |
| Aug 25, 2026 | 18,210.00 | 18,490.00 | 17,680.00 | 18,490.00 | 18,490.00 | 0.98% | 41,676 |
| Aug 24, 2026 | 18,050.00 | 18,630.00 | 18,050.00 | 18,310.00 | 18,310.00 | 0.77% | 32,392 |
| Aug 21, 2026 | 18,420.00 | 18,610.00 | 17,980.00 | 18,170.00 | 18,170.00 | -3.45% | 61,304 |
| Aug 20, 2026 | 18,810.00 | 19,240.00 | 18,640.00 | 18,820.00 | 18,820.00 | 2.39% | 36,034 |
| Aug 19, 2026 | 18,450.00 | 18,850.00 | 18,000.00 | 18,380.00 | 18,380.00 | -2.29% | 77,338 |
| Aug 18, 2026 | 19,770.00 | 19,810.00 | 18,720.00 | 18,810.00 | 18,810.00 | -5.00% | 97,172 |
| Aug 14, 2026 | 19,750.00 | 20,350.00 | 19,520.00 | 19,800.00 | 19,800.00 | 0.05% | 56,395 |
| Aug 13, 2026 | 19,980.00 | 20,100.00 | 19,400.00 | 19,790.00 | 19,790.00 | -1.54% | 63,765 |
| Aug 12, 2026 | 20,000.00 | 20,400.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.25% | 73,508 |
| Aug 11, 2026 | 19,970.00 | 20,300.00 | 19,550.00 | 20,150.00 | 20,150.00 | -0.49% | 120,140 |
| Aug 10, 2026 | 19,690.00 | 20,550.00 | 19,610.00 | 20,250.00 | 20,250.00 | 3.00% | 93,578 |
| Aug 7, 2026 | 19,900.00 | 20,450.00 | 19,360.00 | 19,660.00 | 19,660.00 | -1.55% | 88,908 |
| Aug 6, 2026 | 19,980.00 | 20,150.00 | 19,530.00 | 19,970.00 | 19,970.00 | -0.15% | 87,608 |
| Aug 5, 2026 | 21,400.00 | 21,850.00 | 19,990.00 | 20,000.00 | 20,000.00 | -8.47% | 196,577 |
| Aug 4, 2026 | 20,200.00 | 22,250.00 | 20,200.00 | 21,850.00 | 21,850.00 | 8.98% | 121,322 |
| Aug 3, 2026 | 19,650.00 | 21,500.00 | 19,400.00 | 20,050.00 | 20,050.00 | 1.06% | 122,544 |
| Jul 31, 2026 | 19,430.00 | 20,300.00 | 19,050.00 | 19,840.00 | 19,840.00 | 4.15% | 74,232 |
| Jul 30, 2026 | 18,000.00 | 19,750.00 | 18,000.00 | 19,050.00 | 19,050.00 | 0.79% | 47,800 |
| Jul 29, 2026 | 19,710.00 | 20,650.00 | 18,080.00 | 18,900.00 | 18,900.00 | -4.06% | 140,278 |
| Jul 28, 2026 | 20,250.00 | 20,850.00 | 19,170.00 | 19,700.00 | 19,700.00 | -4.83% | 125,306 |
| Jul 27, 2026 | 20,650.00 | 21,050.00 | 20,250.00 | 20,700.00 | 20,700.00 | 3.24% | 65,107 |
| Jul 24, 2026 | 20,250.00 | 20,700.00 | 19,940.00 | 20,050.00 | 20,050.00 | -1.96% | 43,324 |
| Jul 23, 2026 | 19,110.00 | 20,700.00 | 19,110.00 | 20,450.00 | 20,450.00 | 6.73% | 45,436 |
| Jul 22, 2026 | 19,110.00 | 19,900.00 | 19,110.00 | 19,160.00 | 19,160.00 | 0.31% | 40,337 |
| Jul 21, 2026 | 18,930.00 | 19,360.00 | 18,770.00 | 19,100.00 | 19,100.00 | - | 52,003 |
| Jul 20, 2026 | 19,650.00 | 19,860.00 | 19,040.00 | 19,100.00 | 19,100.00 | -4.74% | 61,845 |
| Jul 16, 2026 | 21,000.00 | 21,000.00 | 19,740.00 | 20,050.00 | 20,050.00 | -5.42% | 94,840 |
| Jul 15, 2026 | 20,850.00 | 21,550.00 | 20,700.00 | 21,200.00 | 21,200.00 | 2.91% | 33,864 |
| Jul 14, 2026 | 21,700.00 | 22,100.00 | 20,250.00 | 20,600.00 | 20,600.00 | -6.58% | 76,596 |
| Jul 13, 2026 | 22,900.00 | 23,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.00% | 62,853 |
| Jul 10, 2026 | 21,900.00 | 23,000.00 | 21,900.00 | 22,500.00 | 22,500.00 | 3.69% | 40,939 |
| Jul 9, 2026 | 21,750.00 | 22,700.00 | 21,150.00 | 21,700.00 | 21,700.00 | -0.23% | 65,804 |
| Jul 8, 2026 | 22,500.00 | 23,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | -5.43% | 62,371 |
| Jul 7, 2026 | 21,950.00 | 23,700.00 | 21,900.00 | 23,000.00 | 23,000.00 | 3.60% | 74,624 |
| Jul 6, 2026 | 21,550.00 | 22,750.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.60% | 24,975 |
| Jul 3, 2026 | 22,550.00 | 23,050.00 | 21,350.00 | 21,850.00 | 21,850.00 | -3.96% | 47,039 |
| Jul 2, 2026 | 21,200.00 | 23,850.00 | 21,200.00 | 22,750.00 | 22,750.00 | 4.36% | 94,185 |
| Jul 1, 2026 | 21,150.00 | 22,300.00 | 20,950.00 | 21,800.00 | 21,800.00 | 3.07% | 41,784 |
| Jun 30, 2026 | 21,700.00 | 22,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | -5.16% | 73,536 |
| Jun 29, 2026 | 19,230.00 | 22,400.00 | 19,230.00 | 22,300.00 | 22,300.00 | 14.18% | 60,085 |
| Jun 26, 2026 | 19,570.00 | 20,250.00 | 19,220.00 | 19,530.00 | 19,530.00 | -1.11% | 124,263 |
| Jun 25, 2026 | 20,600.00 | 20,900.00 | 19,680.00 | 19,750.00 | 19,750.00 | -4.13% | 52,417 |
| Jun 24, 2026 | 20,200.00 | 21,000.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 55,972 |
| Jun 23, 2026 | 20,800.00 | 21,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.41% | 77,125 |
| Jun 22, 2026 | 21,700.00 | 22,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | -3.58% | 71,854 |