DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 26,950
+1,100 (4.26%)
May 21, 2026, 12:40 PM KST
DEAR U Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 27,300.00 | 27,300.00 | 25,500.00 | 25,850.00 | 25,850.00 | -5.31% | 98,480 |
| May 19, 2026 | 26,550.00 | 27,850.00 | 26,300.00 | 27,300.00 | 27,300.00 | 3.80% | 86,538 |
| May 18, 2026 | 26,350.00 | 26,850.00 | 25,600.00 | 26,300.00 | 26,300.00 | -2.23% | 75,445 |
| May 15, 2026 | 28,500.00 | 28,500.00 | 26,350.00 | 26,900.00 | 26,900.00 | -4.10% | 94,311 |
| May 14, 2026 | 26,950.00 | 28,250.00 | 26,950.00 | 28,050.00 | 28,050.00 | 4.28% | 74,861 |
| May 13, 2026 | 28,000.00 | 28,350.00 | 26,800.00 | 26,900.00 | 26,900.00 | -3.58% | 114,174 |
| May 12, 2026 | 28,500.00 | 29,450.00 | 27,200.00 | 27,900.00 | 27,900.00 | -0.71% | 153,810 |
| May 11, 2026 | 29,200.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | -3.10% | 106,388 |
| May 8, 2026 | 29,600.00 | 29,600.00 | 28,550.00 | 29,000.00 | 29,000.00 | -0.17% | 139,338 |
| May 7, 2026 | 31,900.00 | 31,900.00 | 28,950.00 | 29,050.00 | 29,050.00 | -7.63% | 357,860 |
| May 6, 2026 | 32,650.00 | 32,650.00 | 31,250.00 | 31,450.00 | 31,450.00 | -3.08% | 122,554 |
| May 4, 2026 | 33,050.00 | 33,050.00 | 32,200.00 | 32,450.00 | 32,450.00 | 0.62% | 71,167 |
| Apr 30, 2026 | 34,650.00 | 35,200.00 | 32,200.00 | 32,250.00 | 32,250.00 | -5.15% | 157,081 |
| Apr 29, 2026 | 33,600.00 | 34,500.00 | 32,850.00 | 34,000.00 | 34,000.00 | 2.56% | 121,938 |
| Apr 28, 2026 | 32,100.00 | 34,800.00 | 32,100.00 | 33,150.00 | 33,150.00 | 3.92% | 190,624 |
| Apr 27, 2026 | 32,300.00 | 32,750.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.93% | 95,282 |
| Apr 24, 2026 | 32,000.00 | 32,800.00 | 31,950.00 | 32,200.00 | 32,200.00 | - | 65,624 |
| Apr 23, 2026 | 33,400.00 | 33,700.00 | 32,000.00 | 32,200.00 | 32,200.00 | -2.72% | 87,752 |
| Apr 22, 2026 | 33,200.00 | 33,700.00 | 32,400.00 | 33,100.00 | 33,100.00 | 0.30% | 105,662 |
| Apr 21, 2026 | 33,600.00 | 34,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.35% | 127,421 |
| Apr 20, 2026 | 34,400.00 | 34,400.00 | 33,250.00 | 33,450.00 | 33,450.00 | -3.32% | 81,445 |
| Apr 17, 2026 | 34,500.00 | 34,850.00 | 33,850.00 | 34,600.00 | 34,600.00 | 0.44% | 81,532 |
| Apr 16, 2026 | 32,100.00 | 34,750.00 | 32,100.00 | 34,450.00 | 34,450.00 | 8.50% | 199,006 |
| Apr 15, 2026 | 32,050.00 | 32,450.00 | 31,600.00 | 31,750.00 | 31,750.00 | 1.60% | 120,005 |
| Apr 14, 2026 | 30,950.00 | 31,850.00 | 30,800.00 | 31,250.00 | 31,250.00 | 2.12% | 60,937 |
| Apr 13, 2026 | 30,450.00 | 31,050.00 | 30,200.00 | 30,600.00 | 30,600.00 | -1.77% | 54,088 |
| Apr 10, 2026 | 30,700.00 | 31,800.00 | 30,350.00 | 31,150.00 | 31,150.00 | 3.15% | 81,600 |
| Apr 9, 2026 | 30,750.00 | 31,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | -3.67% | 99,894 |
| Apr 8, 2026 | 30,650.00 | 32,500.00 | 30,300.00 | 31,350.00 | 31,350.00 | 8.67% | 104,532 |
| Apr 7, 2026 | 29,250.00 | 29,950.00 | 28,400.00 | 28,850.00 | 28,850.00 | -0.52% | 112,623 |
| Apr 6, 2026 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.03% | 68,248 |
| Apr 3, 2026 | 29,900.00 | 30,400.00 | 29,400.00 | 29,600.00 | 29,600.00 | 0.17% | 108,815 |
| Apr 2, 2026 | 31,650.00 | 32,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | -5.89% | 140,229 |
| Apr 1, 2026 | 31,100.00 | 31,900.00 | 30,800.00 | 31,400.00 | 31,400.00 | 3.29% | 108,506 |
| Mar 31, 2026 | 30,700.00 | 31,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.94% | 79,894 |
| Mar 30, 2026 | 31,050.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | -4.47% | 87,551 |
| Mar 27, 2026 | 31,500.00 | 32,650.00 | 31,500.00 | 32,450.00 | 32,450.00 | 0.46% | 126,148 |
| Mar 26, 2026 | 33,500.00 | 33,900.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.73% | 150,670 |
| Mar 25, 2026 | 33,750.00 | 35,000.00 | 33,250.00 | 33,550.00 | 33,550.00 | 0.15% | 110,863 |
| Mar 24, 2026 | 34,350.00 | 34,400.00 | 32,650.00 | 33,500.00 | 33,500.00 | 1.98% | 149,989 |
| Mar 23, 2026 | 33,650.00 | 34,950.00 | 32,600.00 | 32,850.00 | 32,850.00 | -7.98% | 186,004 |
| Mar 20, 2026 | 36,450.00 | 37,000.00 | 35,350.00 | 35,700.00 | 35,700.00 | -0.14% | 104,276 |
| Mar 19, 2026 | 36,400.00 | 36,650.00 | 35,550.00 | 35,750.00 | 35,750.00 | -3.64% | 140,613 |
| Mar 18, 2026 | 37,750.00 | 37,950.00 | 36,900.00 | 37,100.00 | 37,100.00 | 0.13% | 68,186 |
| Mar 17, 2026 | 38,600.00 | 38,900.00 | 37,050.00 | 37,050.00 | 37,050.00 | -2.24% | 97,955 |
| Mar 16, 2026 | 38,800.00 | 39,100.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.30% | 85,433 |
| Mar 13, 2026 | 39,050.00 | 40,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.91% | 204,256 |
| Mar 12, 2026 | 40,100.00 | 42,000.00 | 39,500.00 | 39,550.00 | 39,550.00 | -3.18% | 184,579 |
| Mar 11, 2026 | 39,600.00 | 42,600.00 | 39,300.00 | 40,850.00 | 40,534.00 | 3.55% | 423,850 |
| Mar 10, 2026 | 38,450.00 | 40,400.00 | 37,400.00 | 39,450.00 | 39,144.83 | 10.35% | 357,837 |