meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,450.00 | 9,740.00 | 9,150.00 | 9,540.00 | 9,540.00 | 23,163 |
| 2026-07-20 | 9,910.00 | 10,160.00 | 9,190.00 | 9,450.00 | 9,450.00 | 33,062 |
| 2026-07-16 | 10,250.00 | 10,480.00 | 9,840.00 | 9,910.00 | 9,910.00 | 11,486 |
| 2026-07-15 | 9,770.00 | 10,400.00 | 9,770.00 | 10,250.00 | 10,250.00 | 25,613 |
| 2026-07-14 | 10,150.00 | 10,150.00 | 9,260.00 | 9,750.00 | 9,750.00 | 53,940 |
| 2026-07-13 | 10,450.00 | 10,820.00 | 9,800.00 | 9,880.00 | 9,880.00 | 29,723 |
| 2026-07-10 | 9,850.00 | 10,600.00 | 9,850.00 | 10,450.00 | 10,450.00 | 32,819 |
| 2026-07-09 | 9,500.00 | 10,130.00 | 9,500.00 | 9,850.00 | 9,850.00 | 32,970 |
| 2026-07-08 | 10,400.00 | 10,500.00 | 9,370.00 | 9,870.00 | 9,870.00 | 28,916 |
| 2026-07-07 | 10,550.00 | 10,780.00 | 10,110.00 | 10,400.00 | 10,400.00 | 24,706 |
| 2026-07-06 | 10,640.00 | 11,080.00 | 10,200.00 | 10,630.00 | 10,630.00 | 22,623 |
| 2026-07-03 | 9,970.00 | 10,650.00 | 9,720.00 | 10,640.00 | 10,640.00 | 41,921 |
| 2026-07-02 | 10,690.00 | 10,970.00 | 9,910.00 | 9,910.00 | 9,910.00 | 34,067 |
| 2026-07-01 | 11,240.00 | 11,240.00 | 10,530.00 | 10,830.00 | 10,830.00 | 14,147 |
| 2026-06-30 | 10,620.00 | 11,410.00 | 10,620.00 | 10,730.00 | 10,730.00 | 17,492 |
| 2026-06-29 | 9,700.00 | 10,980.00 | 9,700.00 | 10,920.00 | 10,920.00 | 30,713 |
| 2026-06-26 | 10,320.00 | 10,370.00 | 9,400.00 | 10,090.00 | 10,090.00 | 56,131 |
| 2026-06-25 | 10,360.00 | 10,830.00 | 10,270.00 | 10,330.00 | 10,330.00 | 25,664 |
| 2026-06-24 | 10,200.00 | 10,490.00 | 10,050.00 | 10,360.00 | 10,360.00 | 28,299 |
| 2026-06-23 | 11,590.00 | 11,590.00 | 10,200.00 | 10,200.00 | 10,200.00 | 64,951 |
| 2026-06-22 | 10,810.00 | 11,770.00 | 10,790.00 | 11,610.00 | 11,610.00 | 54,396 |
| 2026-06-19 | 11,320.00 | 11,650.00 | 10,410.00 | 10,800.00 | 10,800.00 | 60,268 |
| 2026-06-18 | 12,000.00 | 12,000.00 | 11,260.00 | 11,320.00 | 11,320.00 | 27,745 |
| 2026-06-17 | 11,580.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 24,524 |
| 2026-06-16 | 11,960.00 | 12,250.00 | 11,160.00 | 11,680.00 | 11,680.00 | 25,859 |
| 2026-06-15 | 12,390.00 | 12,630.00 | 11,950.00 | 11,950.00 | 11,950.00 | 36,451 |
| 2026-06-12 | 12,020.00 | 12,560.00 | 11,620.00 | 12,190.00 | 12,190.00 | 36,530 |
| 2026-06-11 | 11,200.00 | 11,410.00 | 10,850.00 | 11,400.00 | 11,400.00 | 27,851 |
| 2026-06-10 | 11,200.00 | 11,460.00 | 10,710.00 | 11,200.00 | 11,200.00 | 40,031 |
| 2026-06-09 | 10,610.00 | 11,370.00 | 10,560.00 | 11,200.00 | 11,200.00 | 41,911 |
| 2026-06-08 | 11,580.00 | 11,580.00 | 10,330.00 | 10,600.00 | 10,600.00 | 103,957 |
| 2026-06-05 | 12,360.00 | 12,360.00 | 11,690.00 | 11,890.00 | 11,890.00 | 53,790 |
| 2026-06-04 | 12,380.00 | 13,040.00 | 12,380.00 | 12,390.00 | 12,390.00 | 36,028 |
| 2026-06-02 | 12,490.00 | 13,850.00 | 12,180.00 | 12,360.00 | 12,360.00 | 97,653 |
| 2026-06-01 | 13,100.00 | 13,590.00 | 12,560.00 | 12,680.00 | 12,680.00 | 95,784 |
| 2026-05-29 | 14,910.00 | 14,910.00 | 13,360.00 | 13,360.00 | 13,360.00 | 59,556 |
| 2026-05-28 | 14,320.00 | 14,370.00 | 13,560.00 | 14,120.00 | 14,120.00 | 58,477 |
| 2026-05-27 | 15,240.00 | 15,260.00 | 14,300.00 | 14,480.00 | 14,480.00 | 48,652 |
| 2026-05-26 | 15,500.00 | 16,180.00 | 15,130.00 | 15,230.00 | 15,230.00 | 51,062 |
| 2026-05-22 | 15,300.00 | 15,740.00 | 14,920.00 | 15,440.00 | 15,440.00 | 50,109 |
| 2026-05-21 | 14,390.00 | 15,340.00 | 14,300.00 | 14,920.00 | 14,920.00 | 59,229 |
| 2026-05-20 | 14,290.00 | 14,330.00 | 13,640.00 | 14,010.00 | 14,010.00 | 43,406 |
| 2026-05-19 | 15,070.00 | 15,070.00 | 14,110.00 | 14,400.00 | 14,400.00 | 33,749 |
| 2026-05-18 | 14,990.00 | 15,400.00 | 14,320.00 | 15,070.00 | 15,070.00 | 42,954 |
| 2026-05-15 | 15,690.00 | 15,990.00 | 14,750.00 | 14,990.00 | 14,990.00 | 53,887 |
| 2026-05-14 | 15,290.00 | 16,000.00 | 14,840.00 | 15,700.00 | 15,700.00 | 76,215 |
| 2026-05-13 | 15,140.00 | 15,750.00 | 14,820.00 | 15,210.00 | 15,210.00 | 35,428 |
| 2026-05-12 | 15,850.00 | 15,850.00 | 14,810.00 | 15,140.00 | 15,140.00 | 85,476 |
| 2026-05-11 | 16,400.00 | 16,850.00 | 15,670.00 | 15,840.00 | 15,840.00 | 98,192 |
| 2026-05-08 | 16,250.00 | 16,420.00 | 15,970.00 | 16,400.00 | 16,400.00 | 65,729 |
| 2026-05-07 | 17,140.00 | 17,140.00 | 16,120.00 | 16,250.00 | 16,250.00 | 80,407 |
| 2026-05-06 | 16,330.00 | 17,780.00 | 16,330.00 | 16,870.00 | 16,870.00 | 314,970 |
| 2026-05-04 | 16,310.00 | 16,850.00 | 16,310.00 | 16,320.00 | 16,320.00 | 70,393 |
| 2026-04-30 | 16,450.00 | 16,790.00 | 16,000.00 | 16,200.00 | 16,200.00 | 55,455 |
| 2026-04-29 | 16,350.00 | 16,700.00 | 16,220.00 | 16,450.00 | 16,450.00 | 42,002 |
| 2026-04-28 | 16,810.00 | 16,890.00 | 16,400.00 | 16,460.00 | 16,460.00 | 77,455 |
| 2026-04-27 | 17,200.00 | 17,200.00 | 16,600.00 | 16,790.00 | 16,790.00 | 96,820 |
| 2026-04-24 | 15,870.00 | 17,200.00 | 15,870.00 | 17,010.00 | 17,010.00 | 282,438 |
| 2026-04-23 | 16,300.00 | 16,440.00 | 15,640.00 | 15,860.00 | 15,860.00 | 99,598 |
| 2026-04-22 | 15,860.00 | 16,800.00 | 15,510.00 | 16,200.00 | 16,200.00 | 205,915 |
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.