meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30,300.00 | 30,550.00 | 29,850.00 | 30,050.00 | 30,050.00 | 53,810 |
| 2024-04-29 | 30,150.00 | 30,850.00 | 29,850.00 | 30,400.00 | 30,400.00 | 97,496 |
| 2024-04-26 | 30,350.00 | 30,700.00 | 29,650.00 | 29,850.00 | 29,850.00 | 90,437 |
| 2024-04-25 | 30,200.00 | 31,150.00 | 29,650.00 | 29,700.00 | 29,700.00 | 124,154 |
| 2024-04-24 | 28,300.00 | 31,000.00 | 28,250.00 | 30,200.00 | 30,200.00 | 371,658 |
| 2024-04-23 | 28,400.00 | 28,700.00 | 27,800.00 | 27,900.00 | 27,900.00 | 56,647 |
| 2024-04-22 | 27,550.00 | 28,100.00 | 27,500.00 | 27,850.00 | 27,850.00 | 75,906 |
| 2024-04-19 | 29,500.00 | 29,500.00 | 27,100.00 | 27,850.00 | 27,850.00 | 203,329 |
| 2024-04-18 | 28,650.00 | 29,550.00 | 28,600.00 | 29,550.00 | 29,550.00 | 81,242 |
| 2024-04-17 | 29,200.00 | 29,700.00 | 28,850.00 | 28,950.00 | 28,950.00 | 102,558 |
| 2024-04-16 | 30,350.00 | 30,800.00 | 28,800.00 | 29,000.00 | 29,000.00 | 212,309 |
| 2024-04-15 | 30,150.00 | 31,200.00 | 29,600.00 | 31,000.00 | 31,000.00 | 267,329 |
| 2024-04-12 | 32,100.00 | 32,400.00 | 30,900.00 | 30,900.00 | 30,900.00 | 396,430 |
| 2024-04-11 | 29,800.00 | 34,800.00 | 29,800.00 | 32,800.00 | 32,800.00 | 2,821,224 |
| 2024-04-09 | 29,950.00 | 32,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | 633,579 |
| 2024-04-08 | 28,650.00 | 30,000.00 | 28,000.00 | 30,000.00 | 30,000.00 | 250,331 |
| 2024-04-05 | 26,900.00 | 27,800.00 | 26,750.00 | 27,600.00 | 27,600.00 | 59,052 |
| 2024-04-04 | 27,250.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | 36,354 |
| 2024-04-03 | 27,400.00 | 27,650.00 | 26,800.00 | 27,200.00 | 27,200.00 | 74,411 |
| 2024-04-02 | 28,200.00 | 28,450.00 | 27,550.00 | 27,750.00 | 27,750.00 | 63,806 |
| 2024-04-01 | 27,850.00 | 28,350.00 | 27,800.00 | 28,250.00 | 28,250.00 | 33,468 |
| 2024-03-29 | 28,650.00 | 28,700.00 | 27,750.00 | 27,850.00 | 27,850.00 | 74,168 |
| 2024-03-28 | 28,300.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,500.00 | 43,737 |
| 2024-03-27 | 28,550.00 | 28,950.00 | 27,250.00 | 28,300.00 | 28,300.00 | 84,511 |
| 2024-03-26 | 29,100.00 | 29,600.00 | 28,100.00 | 28,700.00 | 28,700.00 | 102,330 |
| 2024-03-25 | 30,250.00 | 30,500.00 | 28,950.00 | 28,950.00 | 28,950.00 | 133,311 |
| 2024-03-22 | 30,350.00 | 30,550.00 | 30,000.00 | 30,250.00 | 30,250.00 | 65,970 |
| 2024-03-21 | 30,100.00 | 30,500.00 | 29,850.00 | 30,200.00 | 30,200.00 | 59,930 |
| 2024-03-20 | 30,200.00 | 30,600.00 | 29,500.00 | 29,800.00 | 29,800.00 | 88,539 |
| 2024-03-19 | 31,300.00 | 31,400.00 | 29,900.00 | 29,900.00 | 29,900.00 | 100,968 |
| 2024-03-18 | 30,700.00 | 31,450.00 | 30,700.00 | 31,300.00 | 31,300.00 | 97,827 |
| 2024-03-15 | 30,750.00 | 31,550.00 | 30,250.00 | 30,500.00 | 30,500.00 | 99,145 |
| 2024-03-14 | 31,500.00 | 31,700.00 | 30,700.00 | 31,200.00 | 31,200.00 | 117,111 |
| 2024-03-13 | 32,350.00 | 32,500.00 | 30,850.00 | 31,450.00 | 31,450.00 | 248,266 |
| 2024-03-12 | 32,450.00 | 34,100.00 | 31,500.00 | 32,450.00 | 32,450.00 | 1,149,675 |
| 2024-03-11 | 31,300.00 | 31,600.00 | 30,700.00 | 30,900.00 | 30,900.00 | 195,909 |
| 2024-03-08 | 32,000.00 | 32,600.00 | 30,950.00 | 31,650.00 | 31,650.00 | 551,782 |
| 2024-03-07 | 28,100.00 | 34,600.00 | 28,000.00 | 32,400.00 | 32,400.00 | 3,576,084 |
| 2024-03-06 | 28,650.00 | 28,850.00 | 27,600.00 | 27,800.00 | 27,800.00 | 67,267 |
| 2024-03-05 | 28,050.00 | 28,500.00 | 27,700.00 | 28,350.00 | 28,350.00 | 55,564 |
| 2024-03-04 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 54,362 |
| 2024-02-29 | 28,300.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | 63,879 |
| 2024-02-28 | 28,400.00 | 29,100.00 | 27,800.00 | 28,350.00 | 28,350.00 | 53,247 |
| 2024-02-27 | 29,000.00 | 29,550.00 | 28,100.00 | 28,150.00 | 28,150.00 | 95,415 |
| 2024-02-26 | 29,850.00 | 30,200.00 | 28,750.00 | 28,850.00 | 28,850.00 | 115,898 |
| 2024-02-23 | 28,200.00 | 30,950.00 | 27,550.00 | 29,100.00 | 29,100.00 | 428,426 |
| 2024-02-22 | 28,850.00 | 28,900.00 | 28,100.00 | 28,100.00 | 28,100.00 | 99,984 |
| 2024-02-21 | 28,500.00 | 29,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | 233,097 |
| 2024-02-20 | 29,200.00 | 29,200.00 | 28,000.00 | 28,300.00 | 28,300.00 | 154,311 |
| 2024-02-19 | 27,100.00 | 31,250.00 | 27,100.00 | 28,800.00 | 28,800.00 | 797,155 |
| 2024-02-16 | 27,250.00 | 27,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | 63,792 |
| 2024-02-15 | 27,600.00 | 27,650.00 | 27,100.00 | 27,150.00 | 27,150.00 | 46,376 |
| 2024-02-14 | 26,850.00 | 27,450.00 | 26,500.00 | 27,400.00 | 27,400.00 | 53,364 |
| 2024-02-13 | 27,150.00 | 27,550.00 | 26,900.00 | 26,900.00 | 26,900.00 | 56,838 |
| 2024-02-08 | 27,000.00 | 27,750.00 | 26,950.00 | 26,950.00 | 26,950.00 | 46,646 |
| 2024-02-07 | 27,200.00 | 27,300.00 | 26,500.00 | 26,750.00 | 26,750.00 | 58,373 |
| 2024-02-06 | 27,100.00 | 27,350.00 | 26,750.00 | 27,050.00 | 27,050.00 | 58,780 |
| 2024-02-05 | 26,350.00 | 28,050.00 | 25,950.00 | 27,100.00 | 27,100.00 | 184,168 |
| 2024-02-02 | 26,050.00 | 26,650.00 | 26,050.00 | 26,250.00 | 26,250.00 | 59,064 |
| 2024-02-01 | 26,500.00 | 26,950.00 | 25,700.00 | 25,950.00 | 25,950.00 | 78,217 |
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.