DEAR U Co., LTD. (KOSDAQ:376300)
South Korea · Delayed Price · Currency is KRW 18,650
-940 (-4.80%)
Oct 12, 2026, 3:30 PM KST
DEAR U Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 19,540.00 | 19,650.00 | 18,420.00 | 18,650.00 | 18,650.00 | -4.80% | 77,738 |
| Oct 8, 2026 | 18,970.00 | 19,590.00 | 18,560.00 | 19,590.00 | 19,590.00 | 3.82% | 113,982 |
| Oct 7, 2026 | 18,690.00 | 19,120.00 | 18,620.00 | 18,870.00 | 18,870.00 | 0.86% | 81,263 |
| Oct 6, 2026 | 18,850.00 | 19,680.00 | 18,530.00 | 18,710.00 | 18,710.00 | -0.21% | 115,848 |
| Oct 2, 2026 | 18,970.00 | 19,250.00 | 18,400.00 | 18,750.00 | 18,750.00 | -0.69% | 90,033 |
| Oct 1, 2026 | 18,440.00 | 18,880.00 | 18,040.00 | 18,880.00 | 18,880.00 | 2.33% | 96,797 |
| Sep 30, 2026 | 18,600.00 | 18,940.00 | 17,990.00 | 18,450.00 | 18,450.00 | 1.43% | 123,629 |
| Sep 29, 2026 | 16,930.00 | 18,620.00 | 16,770.00 | 18,190.00 | 18,190.00 | 6.81% | 180,212 |
| Sep 28, 2026 | 17,000.00 | 17,230.00 | 16,850.00 | 17,030.00 | 17,030.00 | -0.06% | 54,066 |
| Sep 23, 2026 | 16,720.00 | 17,130.00 | 16,680.00 | 17,040.00 | 17,040.00 | 1.97% | 34,720 |
| Sep 22, 2026 | 17,300.00 | 17,390.00 | 16,710.00 | 16,710.00 | 16,710.00 | -2.85% | 43,878 |
| Sep 21, 2026 | 17,030.00 | 17,370.00 | 16,980.00 | 17,200.00 | 17,200.00 | 0.70% | 24,862 |
| Sep 18, 2026 | 17,250.00 | 17,390.00 | 17,020.00 | 17,080.00 | 17,080.00 | -0.58% | 40,351 |
| Sep 17, 2026 | 17,410.00 | 17,420.00 | 17,150.00 | 17,180.00 | 17,180.00 | - | 20,178 |
| Sep 16, 2026 | 17,990.00 | 17,990.00 | 17,140.00 | 17,180.00 | 17,180.00 | -4.56% | 58,292 |
| Sep 15, 2026 | 17,830.00 | 18,310.00 | 17,830.00 | 18,000.00 | 18,000.00 | 0.17% | 30,550 |
| Sep 14, 2026 | 17,610.00 | 18,100.00 | 17,400.00 | 17,970.00 | 17,970.00 | 0.67% | 31,226 |
| Sep 11, 2026 | 17,210.00 | 18,010.00 | 17,210.00 | 17,850.00 | 17,850.00 | 1.54% | 39,590 |
| Sep 10, 2026 | 17,700.00 | 17,860.00 | 17,390.00 | 17,580.00 | 17,580.00 | -1.68% | 115,954 |
| Sep 9, 2026 | 18,180.00 | 18,350.00 | 17,880.00 | 17,880.00 | 17,880.00 | -2.61% | 48,998 |
| Sep 8, 2026 | 18,440.00 | 18,850.00 | 18,360.00 | 18,360.00 | 18,360.00 | - | 39,190 |
| Sep 7, 2026 | 18,110.00 | 18,550.00 | 18,100.00 | 18,360.00 | 18,360.00 | 1.66% | 31,963 |
| Sep 4, 2026 | 17,970.00 | 18,340.00 | 17,820.00 | 18,060.00 | 18,060.00 | 1.40% | 44,919 |
| Sep 3, 2026 | 17,940.00 | 18,310.00 | 17,610.00 | 17,810.00 | 17,810.00 | 0.23% | 48,559 |
| Sep 2, 2026 | 18,380.00 | 18,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | -4.72% | 78,107 |
| 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 |