DEAR U Co., Ltd. 376300
KRX · South Korea · Technology Services
KRW 18,880.00+430.00 (+2.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,880.00 | +2.33% | KRW 18,440.00 | KRW 18,880.00 | KRW 18,040.00 | 97.87K |
| 2026-09-30 | KRW 18,450.00 | +1.43% | KRW 18,600.00 | KRW 18,940.00 | KRW 17,990.00 | 128.00K |
| 2026-09-29 | KRW 18,190.00 | +6.81% | KRW 16,930.00 | KRW 18,620.00 | KRW 16,770.00 | 190.44K |
| 2026-09-28 | KRW 17,030.00 | -0.06% | KRW 17,000.00 | KRW 17,230.00 | KRW 16,850.00 | 54.33K |
| 2026-09-23 | KRW 17,040.00 | +1.97% | KRW 16,720.00 | KRW 17,130.00 | KRW 16,680.00 | 35.12K |
| 2026-09-22 | KRW 16,710.00 | -2.85% | KRW 17,300.00 | KRW 17,390.00 | KRW 16,710.00 | 47.57K |
| 2026-09-21 | KRW 17,200.00 | +0.70% | KRW 17,030.00 | KRW 17,370.00 | KRW 16,980.00 | 25.08K |
| 2026-09-18 | KRW 17,080.00 | -0.58% | KRW 17,250.00 | KRW 17,390.00 | KRW 17,020.00 | 41.15K |
| 2026-09-17 | KRW 17,180.00 | 0.00% | KRW 17,410.00 | KRW 17,420.00 | KRW 17,150.00 | 20.18K |
| 2026-09-16 | KRW 17,180.00 | -4.56% | KRW 17,990.00 | KRW 17,990.00 | KRW 17,140.00 | 59.72K |
| 2026-09-15 | KRW 18,000.00 | +0.17% | KRW 17,830.00 | KRW 18,310.00 | KRW 17,830.00 | 30.89K |
| 2026-09-14 | KRW 17,970.00 | +0.67% | KRW 17,610.00 | KRW 18,100.00 | KRW 17,400.00 | 32.09K |
| 2026-09-11 | KRW 17,850.00 | +1.54% | KRW 17,210.00 | KRW 18,010.00 | KRW 17,210.00 | 39.59K |
| 2026-09-10 | KRW 17,580.00 | -1.68% | KRW 17,700.00 | KRW 17,860.00 | KRW 17,390.00 | 115.95K |
| 2026-09-09 | KRW 17,880.00 | -2.61% | KRW 18,180.00 | KRW 18,350.00 | KRW 17,880.00 | 49.00K |
| 2026-09-08 | KRW 18,360.00 | 0.00% | KRW 18,440.00 | KRW 18,850.00 | KRW 18,360.00 | 39.19K |
| 2026-09-07 | KRW 18,360.00 | +1.66% | KRW 18,110.00 | KRW 18,550.00 | KRW 18,100.00 | 31.96K |
| 2026-09-04 | KRW 18,060.00 | +1.40% | KRW 17,970.00 | KRW 18,340.00 | KRW 17,820.00 | 44.92K |
| 2026-09-03 | KRW 17,810.00 | +0.23% | KRW 17,940.00 | KRW 18,310.00 | KRW 17,610.00 | 48.56K |
| 2026-09-02 | KRW 17,770.00 | -4.72% | KRW 18,380.00 | KRW 18,770.00 | KRW 17,770.00 | 78.11K |
| 2026-09-01 | KRW 18,650.00 | +0.48% | KRW 18,400.00 | KRW 18,800.00 | KRW 18,370.00 | 57.88K |
| 2026-08-31 | KRW 18,560.00 | -1.85% | KRW 18,620.00 | KRW 18,620.00 | KRW 18,160.00 | 294.84K |
| 2026-08-28 | KRW 18,910.00 | +0.64% | KRW 18,590.00 | KRW 18,950.00 | KRW 18,400.00 | 29.48K |
| 2026-08-27 | KRW 18,790.00 | +0.86% | KRW 18,620.00 | KRW 19,080.00 | KRW 18,600.00 | 39.99K |
| 2026-08-26 | KRW 18,630.00 | +0.76% | KRW 18,410.00 | KRW 18,770.00 | KRW 18,320.00 | 36.36K |
| 2026-08-25 | KRW 18,490.00 | +0.98% | KRW 18,210.00 | KRW 18,490.00 | KRW 17,680.00 | 41.68K |
| 2026-08-24 | KRW 18,310.00 | +0.77% | KRW 18,050.00 | KRW 18,630.00 | KRW 18,050.00 | 32.39K |
| 2026-08-21 | KRW 18,170.00 | -3.45% | KRW 18,420.00 | KRW 18,610.00 | KRW 17,980.00 | 61.31K |
| 2026-08-20 | KRW 18,820.00 | +2.39% | KRW 18,810.00 | KRW 19,240.00 | KRW 18,640.00 | 36.03K |
| 2026-08-19 | KRW 18,380.00 | -2.29% | KRW 18,450.00 | KRW 18,850.00 | KRW 18,000.00 | 77.34K |
| 2026-08-18 | KRW 18,810.00 | -5.00% | KRW 19,770.00 | KRW 19,810.00 | KRW 18,720.00 | 97.20K |
| 2026-08-14 | KRW 19,800.00 | +0.05% | KRW 19,750.00 | KRW 20,350.00 | KRW 19,520.00 | 56.40K |
| 2026-08-13 | KRW 19,790.00 | -1.54% | KRW 19,980.00 | KRW 20,100.00 | KRW 19,400.00 | 63.77K |
| 2026-08-12 | KRW 20,100.00 | -0.25% | KRW 20,000.00 | KRW 20,400.00 | KRW 19,850.00 | 73.51K |
| 2026-08-11 | KRW 20,150.00 | -0.49% | KRW 19,970.00 | KRW 20,300.00 | KRW 19,550.00 | 120.14K |
| 2026-08-10 | KRW 20,250.00 | +3.00% | KRW 19,690.00 | KRW 20,550.00 | KRW 19,610.00 | 93.58K |
| 2026-08-07 | KRW 19,660.00 | -1.55% | KRW 19,900.00 | KRW 20,450.00 | KRW 19,360.00 | 88.91K |
| 2026-08-06 | KRW 19,970.00 | -0.15% | KRW 19,980.00 | KRW 20,150.00 | KRW 19,530.00 | 87.61K |
| 2026-08-05 | KRW 20,000.00 | -8.47% | KRW 21,400.00 | KRW 21,850.00 | KRW 19,990.00 | 196.58K |
| 2026-08-04 | KRW 21,850.00 | +8.98% | KRW 20,200.00 | KRW 22,250.00 | KRW 20,200.00 | 121.32K |
| 2026-08-03 | KRW 20,050.00 | +1.06% | KRW 19,650.00 | KRW 21,500.00 | KRW 19,400.00 | 122.54K |
| 2026-07-31 | KRW 19,840.00 | +4.15% | KRW 19,430.00 | KRW 20,300.00 | KRW 19,050.00 | 74.23K |
| 2026-07-30 | KRW 19,050.00 | +0.79% | KRW 18,000.00 | KRW 19,750.00 | KRW 18,000.00 | 47.80K |
| 2026-07-29 | KRW 18,900.00 | -4.06% | KRW 19,710.00 | KRW 20,650.00 | KRW 18,080.00 | 140.28K |
| 2026-07-28 | KRW 19,700.00 | -4.83% | KRW 20,250.00 | KRW 20,850.00 | KRW 19,170.00 | 125.31K |
| 2026-07-27 | KRW 20,700.00 | +3.24% | KRW 20,650.00 | KRW 21,050.00 | KRW 20,250.00 | 665.11K |
| 2026-07-24 | KRW 20,050.00 | -1.96% | KRW 20,250.00 | KRW 20,700.00 | KRW 19,940.00 | 43.32K |
| 2026-07-23 | KRW 20,450.00 | +6.73% | KRW 19,110.00 | KRW 20,700.00 | KRW 19,110.00 | 45.44K |
| 2026-07-22 | KRW 19,160.00 | +0.31% | KRW 19,110.00 | KRW 19,900.00 | KRW 19,110.00 | 40.34K |
| 2026-07-21 | KRW 19,100.00 | 0.00% | KRW 18,930.00 | KRW 19,360.00 | KRW 18,770.00 | 52.00K |
| 2026-07-20 | KRW 19,100.00 | -4.74% | KRW 19,650.00 | KRW 19,860.00 | KRW 19,040.00 | 61.85K |
| 2026-07-16 | KRW 20,050.00 | -5.42% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,740.00 | 94.84K |
| 2026-07-15 | KRW 21,200.00 | +2.91% | KRW 20,850.00 | KRW 21,550.00 | KRW 20,700.00 | 33.86K |
| 2026-07-14 | KRW 20,600.00 | -6.58% | KRW 21,700.00 | KRW 22,100.00 | KRW 20,250.00 | 78.84K |
| 2026-07-13 | KRW 22,050.00 | -2.00% | KRW 22,900.00 | KRW 23,400.00 | KRW 21,900.00 | 62.85K |
| 2026-07-10 | KRW 22,500.00 | +3.69% | KRW 21,900.00 | KRW 23,000.00 | KRW 21,900.00 | 40.94K |
| 2026-07-09 | KRW 21,700.00 | -0.23% | KRW 21,750.00 | KRW 22,700.00 | KRW 21,150.00 | 65.80K |
| 2026-07-08 | KRW 21,750.00 | -5.43% | KRW 22,500.00 | KRW 23,100.00 | KRW 21,350.00 | 62.37K |
| 2026-07-07 | KRW 23,000.00 | +3.60% | KRW 21,950.00 | KRW 23,700.00 | KRW 21,900.00 | 74.62K |
| 2026-07-06 | KRW 22,200.00 | +1.60% | KRW 21,550.00 | KRW 22,750.00 | KRW 21,500.00 | 24.98K |
| 2026-07-03 | KRW 21,850.00 | -3.96% | KRW 22,550.00 | KRW 23,050.00 | KRW 21,350.00 | 47.04K |
| 2026-07-02 | KRW 22,750.00 | +4.36% | KRW 21,200.00 | KRW 23,850.00 | KRW 21,200.00 | 94.19K |
| 2026-07-01 | KRW 21,800.00 | +3.07% | KRW 21,150.00 | KRW 22,300.00 | KRW 20,950.00 | 41.78K |
| 2026-06-30 | KRW 21,150.00 | -5.16% | KRW 21,700.00 | KRW 22,350.00 | KRW 20,900.00 | 73.54K |
| 2026-06-29 | KRW 22,300.00 | +14.18% | KRW 19,230.00 | KRW 22,400.00 | KRW 19,230.00 | 60.09K |
| 2026-06-26 | KRW 19,530.00 | -1.11% | KRW 19,570.00 | KRW 20,250.00 | KRW 19,220.00 | 124.26K |
| 2026-06-25 | KRW 19,750.00 | -4.13% | KRW 20,600.00 | KRW 20,900.00 | KRW 19,680.00 | 52.42K |
| 2026-06-24 | KRW 20,600.00 | 0.00% | KRW 20,200.00 | KRW 21,000.00 | KRW 20,000.00 | 55.97K |
| 2026-06-23 | KRW 20,600.00 | -4.41% | KRW 20,800.00 | KRW 21,950.00 | KRW 20,500.00 | 77.13K |
| 2026-06-22 | KRW 21,550.00 | -3.58% | KRW 21,700.00 | KRW 22,750.00 | KRW 21,350.00 | 71.85K |
| 2026-06-19 | KRW 22,350.00 | -3.46% | KRW 23,650.00 | KRW 23,650.00 | KRW 22,050.00 | 58.91K |
| 2026-06-18 | KRW 23,150.00 | -4.54% | KRW 24,250.00 | KRW 24,450.00 | KRW 23,150.00 | 42.96K |
| 2026-06-17 | KRW 24,250.00 | +4.08% | KRW 23,450.00 | KRW 24,650.00 | KRW 22,700.00 | 69.87K |
| 2026-06-16 | KRW 23,300.00 | -3.12% | KRW 23,850.00 | KRW 24,250.00 | KRW 23,250.00 | 73.07K |
| 2026-06-15 | KRW 24,050.00 | +1.69% | KRW 24,350.00 | KRW 24,600.00 | KRW 23,500.00 | 53.49K |
| 2026-06-12 | KRW 23,650.00 | +0.21% | KRW 24,050.00 | KRW 24,600.00 | KRW 23,150.00 | 133.62K |
| 2026-06-11 | KRW 23,600.00 | +8.01% | KRW 21,550.00 | KRW 23,850.00 | KRW 21,050.00 | 213.99K |
| 2026-06-10 | KRW 21,850.00 | -0.91% | KRW 21,200.00 | KRW 22,150.00 | KRW 21,200.00 | 78.06K |
| 2026-06-09 | KRW 22,050.00 | +5.76% | KRW 21,000.00 | KRW 22,800.00 | KRW 20,900.00 | 138.87K |
| 2026-06-08 | KRW 20,850.00 | -5.87% | KRW 21,450.00 | KRW 21,850.00 | KRW 20,550.00 | 143.29K |
| 2026-06-05 | KRW 22,150.00 | -4.11% | KRW 22,700.00 | KRW 23,150.00 | KRW 22,050.00 | 100.14K |
| 2026-06-04 | KRW 23,100.00 | -2.33% | KRW 23,200.00 | KRW 23,650.00 | KRW 22,550.00 | 74.91K |
| 2026-06-02 | KRW 23,650.00 | -3.07% | KRW 23,800.00 | KRW 24,100.00 | KRW 23,300.00 | 107.53K |
| 2026-06-01 | KRW 24,400.00 | -1.01% | KRW 24,250.00 | KRW 25,350.00 | KRW 24,000.00 | 90.81K |
| 2026-05-29 | KRW 24,650.00 | -1.40% | KRW 24,900.00 | KRW 25,600.00 | KRW 23,900.00 | 79.27K |
| 2026-05-28 | KRW 25,000.00 | -2.53% | KRW 25,300.00 | KRW 25,700.00 | KRW 24,300.00 | 76.90K |
| 2026-05-27 | KRW 25,650.00 | -2.66% | KRW 26,000.00 | KRW 26,400.00 | KRW 25,300.00 | 94.32K |
| 2026-05-26 | KRW 26,350.00 | -2.95% | KRW 27,400.00 | KRW 27,800.00 | KRW 26,300.00 | 67.38K |
| 2026-05-22 | KRW 27,150.00 | +4.02% | KRW 26,300.00 | KRW 27,950.00 | KRW 26,300.00 | 67.38K |
| 2026-05-21 | KRW 26,100.00 | +0.97% | KRW 25,850.00 | KRW 27,200.00 | KRW 25,800.00 | 95.31K |