meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,160.00 | 10,500.00 | 9,900.00 | 10,060.00 | 10,060.00 | 17,953 |
| 2026-10-20 | 10,450.00 | 10,450.00 | 10,060.00 | 10,110.00 | 10,110.00 | 8,400 |
| 2026-10-19 | 10,020.00 | 10,700.00 | 9,940.00 | 10,550.00 | 10,550.00 | 8,883 |
| 2026-10-16 | 10,180.00 | 10,400.00 | 9,950.00 | 10,230.00 | 10,230.00 | 15,520 |
| 2026-10-15 | 10,090.00 | 10,090.00 | 9,800.00 | 9,960.00 | 9,960.00 | 32,299 |
| 2026-10-14 | 10,680.00 | 10,850.00 | 10,310.00 | 10,400.00 | 10,400.00 | 17,172 |
| 2026-10-13 | 10,750.00 | 10,770.00 | 10,270.00 | 10,670.00 | 10,670.00 | 27,978 |
| 2026-10-12 | 11,430.00 | 11,500.00 | 10,850.00 | 10,860.00 | 10,860.00 | 22,585 |
| 2026-10-08 | 11,150.00 | 11,360.00 | 10,980.00 | 11,150.00 | 11,150.00 | 19,187 |
| 2026-10-07 | 11,470.00 | 11,570.00 | 11,050.00 | 11,080.00 | 11,080.00 | 16,050 |
| 2026-10-06 | 11,560.00 | 11,800.00 | 11,400.00 | 11,440.00 | 11,440.00 | 25,950 |
| 2026-10-02 | 11,370.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 31,926 |
| 2026-10-01 | 11,000.00 | 11,350.00 | 10,850.00 | 11,320.00 | 11,320.00 | 29,299 |
| 2026-09-30 | 10,900.00 | 11,120.00 | 10,760.00 | 11,000.00 | 11,000.00 | 27,654 |
| 2026-09-29 | 10,610.00 | 10,840.00 | 10,450.00 | 10,840.00 | 10,840.00 | 20,210 |
| 2026-09-28 | 10,560.00 | 10,860.00 | 10,380.00 | 10,580.00 | 10,580.00 | 15,828 |
| 2026-09-23 | 10,590.00 | 10,680.00 | 10,390.00 | 10,560.00 | 10,560.00 | 15,423 |
| 2026-09-22 | 10,650.00 | 10,870.00 | 10,390.00 | 10,390.00 | 10,390.00 | 18,786 |
| 2026-09-21 | 10,620.00 | 10,800.00 | 10,520.00 | 10,630.00 | 10,630.00 | 14,351 |
| 2026-09-18 | 10,840.00 | 11,080.00 | 10,550.00 | 10,620.00 | 10,620.00 | 20,346 |
| 2026-09-17 | 10,710.00 | 10,940.00 | 10,510.00 | 10,630.00 | 10,630.00 | 9,189 |
| 2026-09-16 | 10,570.00 | 10,680.00 | 10,270.00 | 10,630.00 | 10,630.00 | 21,567 |
| 2026-09-15 | 10,530.00 | 10,880.00 | 10,270.00 | 10,430.00 | 10,430.00 | 11,049 |
| 2026-09-14 | 10,630.00 | 10,640.00 | 10,250.00 | 10,480.00 | 10,480.00 | 9,797 |
| 2026-09-11 | 10,780.00 | 10,780.00 | 10,560.00 | 10,630.00 | 10,630.00 | 10,727 |
| 2026-09-10 | 10,460.00 | 10,940.00 | 10,340.00 | 10,780.00 | 10,780.00 | 12,581 |
| 2026-09-09 | 10,340.00 | 10,670.00 | 10,340.00 | 10,540.00 | 10,540.00 | 11,415 |
| 2026-09-08 | 10,460.00 | 10,570.00 | 10,290.00 | 10,320.00 | 10,320.00 | 13,681 |
| 2026-09-07 | 10,280.00 | 10,510.00 | 10,210.00 | 10,460.00 | 10,460.00 | 15,411 |
| 2026-09-04 | 10,050.00 | 10,430.00 | 10,050.00 | 10,280.00 | 10,280.00 | 16,319 |
| 2026-09-03 | 10,340.00 | 10,520.00 | 9,930.00 | 10,030.00 | 10,030.00 | 20,151 |
| 2026-09-02 | 10,760.00 | 10,760.00 | 10,340.00 | 10,340.00 | 10,340.00 | 17,645 |
| 2026-09-01 | 10,990.00 | 10,990.00 | 10,630.00 | 10,770.00 | 10,770.00 | 14,305 |
| 2026-08-31 | 10,800.00 | 10,900.00 | 10,540.00 | 10,830.00 | 10,830.00 | 10,597 |
| 2026-08-28 | 10,840.00 | 11,170.00 | 10,640.00 | 10,880.00 | 10,880.00 | 14,291 |
| 2026-08-27 | 11,180.00 | 11,180.00 | 10,800.00 | 10,830.00 | 10,830.00 | 9,127 |
| 2026-08-26 | 11,190.00 | 11,190.00 | 10,700.00 | 10,830.00 | 10,830.00 | 6,322 |
| 2026-08-25 | 11,120.00 | 11,120.00 | 10,460.00 | 11,000.00 | 11,000.00 | 17,782 |
| 2026-08-24 | 10,950.00 | 11,200.00 | 10,710.00 | 10,800.00 | 10,800.00 | 20,485 |
| 2026-08-21 | 11,070.00 | 11,070.00 | 10,530.00 | 11,060.00 | 11,060.00 | 18,584 |
| 2026-08-20 | 11,180.00 | 11,440.00 | 11,060.00 | 11,190.00 | 11,190.00 | 17,561 |
| 2026-08-19 | 11,500.00 | 11,690.00 | 11,050.00 | 11,170.00 | 11,170.00 | 34,427 |
| 2026-08-18 | 12,000.00 | 12,550.00 | 11,510.00 | 11,740.00 | 11,740.00 | 58,444 |
| 2026-08-14 | 11,810.00 | 12,540.00 | 11,520.00 | 11,930.00 | 11,930.00 | 77,479 |
| 2026-08-13 | 10,400.00 | 13,450.00 | 10,400.00 | 11,780.00 | 11,780.00 | 405,475 |
| 2026-08-12 | 10,450.00 | 10,450.00 | 10,120.00 | 10,400.00 | 10,400.00 | 21,314 |
| 2026-08-11 | 10,280.00 | 10,410.00 | 10,010.00 | 10,280.00 | 10,280.00 | 10,769 |
| 2026-08-10 | 9,970.00 | 10,380.00 | 9,970.00 | 10,280.00 | 10,280.00 | 13,585 |
| 2026-08-07 | 10,500.00 | 10,550.00 | 9,700.00 | 9,960.00 | 9,960.00 | 11,236 |
| 2026-08-06 | 9,960.00 | 10,190.00 | 9,830.00 | 10,070.00 | 10,070.00 | 21,265 |
| 2026-08-05 | 10,160.00 | 10,360.00 | 9,940.00 | 10,090.00 | 10,090.00 | 19,233 |
| 2026-08-04 | 9,120.00 | 9,960.00 | 9,120.00 | 9,960.00 | 9,960.00 | 24,205 |
| 2026-08-03 | 9,470.00 | 9,890.00 | 8,900.00 | 9,430.00 | 9,430.00 | 9,316 |
| 2026-07-31 | 8,980.00 | 9,320.00 | 8,430.00 | 9,200.00 | 9,200.00 | 19,718 |
| 2026-07-30 | 8,200.00 | 8,920.00 | 8,200.00 | 8,310.00 | 8,310.00 | 22,031 |
| 2026-07-29 | 9,240.00 | 9,760.00 | 8,000.00 | 8,510.00 | 8,510.00 | 55,933 |
| 2026-07-28 | 9,970.00 | 9,970.00 | 9,190.00 | 9,230.00 | 9,230.00 | 24,889 |
| 2026-07-27 | 10,070.00 | 10,170.00 | 9,620.00 | 9,970.00 | 9,970.00 | 14,258 |
| 2026-07-24 | 10,000.00 | 10,130.00 | 9,580.00 | 9,610.00 | 9,610.00 | 12,359 |
| 2026-07-23 | 9,650.00 | 10,050.00 | 9,620.00 | 10,050.00 | 10,050.00 | 9,489 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 309.0000 KRW |
| 2021-12-29 | 103.0000 KRW |
| 2020-12-29 | 226.6000 KRW |
| 2019-12-27 | 226.6001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.