meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,860.00 | 16,800.00 | 15,510.00 | 16,200.00 | 16,200.00 | 205,915 |
| 2026-04-21 | 15,080.00 | 17,000.00 | 15,080.00 | 15,770.00 | 15,770.00 | 433,330 |
| 2026-04-20 | 15,190.00 | 15,340.00 | 15,020.00 | 15,030.00 | 15,030.00 | 37,010 |
| 2026-04-17 | 15,100.00 | 15,400.00 | 14,790.00 | 15,220.00 | 15,220.00 | 34,153 |
| 2026-04-16 | 14,900.00 | 15,180.00 | 14,900.00 | 14,970.00 | 14,970.00 | 26,822 |
| 2026-04-15 | 15,090.00 | 15,200.00 | 14,750.00 | 14,870.00 | 14,870.00 | 40,640 |
| 2026-04-14 | 14,660.00 | 15,280.00 | 14,660.00 | 14,950.00 | 14,950.00 | 60,548 |
| 2026-04-13 | 13,880.00 | 14,680.00 | 13,630.00 | 14,590.00 | 14,590.00 | 42,327 |
| 2026-04-10 | 13,550.00 | 13,930.00 | 13,550.00 | 13,900.00 | 13,900.00 | 22,867 |
| 2026-04-09 | 13,950.00 | 13,950.00 | 13,400.00 | 13,520.00 | 13,520.00 | 29,109 |
| 2026-04-08 | 13,860.00 | 13,960.00 | 13,460.00 | 13,950.00 | 13,950.00 | 42,192 |
| 2026-04-07 | 13,400.00 | 13,780.00 | 13,070.00 | 13,150.00 | 13,150.00 | 54,832 |
| 2026-04-06 | 13,470.00 | 13,730.00 | 13,270.00 | 13,380.00 | 13,380.00 | 29,833 |
| 2026-04-03 | 13,360.00 | 13,670.00 | 13,320.00 | 13,400.00 | 13,400.00 | 29,709 |
| 2026-04-02 | 14,190.00 | 14,260.00 | 12,800.00 | 13,200.00 | 13,200.00 | 62,051 |
| 2026-04-01 | 13,250.00 | 14,110.00 | 13,250.00 | 13,980.00 | 13,980.00 | 33,649 |
| 2026-03-31 | 13,970.00 | 13,970.00 | 13,050.00 | 13,060.00 | 13,060.00 | 62,517 |
| 2026-03-30 | 13,950.00 | 14,180.00 | 13,600.00 | 13,700.00 | 13,700.00 | 49,896 |
| 2026-03-27 | 13,880.00 | 14,280.00 | 13,810.00 | 14,120.00 | 14,120.00 | 55,162 |
| 2026-03-26 | 14,680.00 | 14,760.00 | 14,020.00 | 14,130.00 | 14,130.00 | 48,952 |
| 2026-03-25 | 14,330.00 | 14,720.00 | 14,330.00 | 14,670.00 | 14,670.00 | 39,383 |
| 2026-03-24 | 14,460.00 | 14,600.00 | 14,060.00 | 14,250.00 | 14,250.00 | 31,395 |
| 2026-03-23 | 14,800.00 | 14,810.00 | 14,060.00 | 14,060.00 | 14,060.00 | 59,403 |
| 2026-03-20 | 14,950.00 | 15,165.00 | 14,850.00 | 14,850.00 | 14,850.00 | 26,448 |
| 2026-03-19 | 15,070.00 | 15,100.00 | 14,830.00 | 14,870.00 | 14,870.00 | 33,805 |
| 2026-03-18 | 15,000.00 | 15,530.00 | 15,000.00 | 15,330.00 | 15,330.00 | 35,623 |
| 2026-03-17 | 15,380.00 | 15,680.00 | 14,890.00 | 14,890.00 | 14,890.00 | 33,365 |
| 2026-03-16 | 15,500.00 | 15,500.00 | 14,790.00 | 15,170.00 | 15,170.00 | 40,701 |
| 2026-03-13 | 15,450.00 | 15,900.00 | 15,010.00 | 15,300.00 | 15,300.00 | 31,934 |
| 2026-03-12 | 15,300.00 | 15,830.00 | 15,260.00 | 15,450.00 | 15,450.00 | 34,890 |
| 2026-03-11 | 15,980.00 | 16,300.00 | 15,110.00 | 15,580.00 | 15,580.00 | 51,150 |
| 2026-03-10 | 15,500.00 | 15,900.00 | 15,190.00 | 15,550.00 | 15,550.00 | 39,187 |
| 2026-03-09 | 15,720.00 | 15,720.00 | 14,470.00 | 14,950.00 | 14,950.00 | 85,537 |
| 2026-03-06 | 15,700.00 | 16,510.00 | 15,430.00 | 16,360.00 | 16,360.00 | 50,951 |
| 2026-03-05 | 15,020.00 | 16,010.00 | 14,420.00 | 15,700.00 | 15,700.00 | 135,920 |
| 2026-03-04 | 15,700.00 | 16,230.00 | 13,680.00 | 13,680.00 | 13,680.00 | 140,798 |
| 2026-03-03 | 16,990.00 | 17,550.00 | 16,250.00 | 16,250.00 | 16,250.00 | 91,865 |
| 2026-02-27 | 17,510.00 | 17,510.00 | 16,800.00 | 17,240.00 | 17,240.00 | 92,536 |
| 2026-02-26 | 17,650.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | 57,752 |
| 2026-02-25 | 17,500.00 | 18,150.00 | 17,310.00 | 17,640.00 | 17,640.00 | 115,671 |
| 2026-02-24 | 16,710.00 | 17,460.00 | 16,430.00 | 17,400.00 | 17,400.00 | 81,460 |
| 2026-02-23 | 17,090.00 | 17,240.00 | 16,530.00 | 16,710.00 | 16,710.00 | 68,485 |
| 2026-02-20 | 17,630.00 | 17,780.00 | 16,720.00 | 16,920.00 | 16,920.00 | 97,280 |
| 2026-02-19 | 17,000.00 | 17,790.00 | 16,400.00 | 17,630.00 | 17,630.00 | 154,403 |
| 2026-02-13 | 16,650.00 | 16,930.00 | 16,080.00 | 16,160.00 | 16,160.00 | 80,197 |
| 2026-02-12 | 17,130.00 | 17,600.00 | 16,770.00 | 16,810.00 | 16,810.00 | 75,144 |
| 2026-02-11 | 18,080.00 | 18,080.00 | 17,040.00 | 17,200.00 | 17,200.00 | 88,008 |
| 2026-02-10 | 17,880.00 | 18,450.00 | 17,630.00 | 17,770.00 | 17,770.00 | 54,699 |
| 2026-02-09 | 17,210.00 | 17,900.00 | 17,210.00 | 17,840.00 | 17,840.00 | 83,877 |
| 2026-02-06 | 17,020.00 | 17,250.00 | 16,040.00 | 16,840.00 | 16,840.00 | 75,421 |
| 2026-02-05 | 18,240.00 | 18,240.00 | 17,290.00 | 17,390.00 | 17,390.00 | 92,031 |
| 2026-02-04 | 18,170.00 | 18,760.00 | 17,850.00 | 18,290.00 | 18,290.00 | 87,192 |
| 2026-02-03 | 17,820.00 | 18,250.00 | 17,820.00 | 18,240.00 | 18,240.00 | 91,289 |
| 2026-02-02 | 18,000.00 | 18,570.00 | 17,450.00 | 17,560.00 | 17,560.00 | 147,475 |
| 2026-01-30 | 18,770.00 | 18,780.00 | 18,000.00 | 18,060.00 | 18,060.00 | 130,877 |
| 2026-01-29 | 19,100.00 | 19,240.00 | 17,910.00 | 18,770.00 | 18,770.00 | 135,256 |
| 2026-01-28 | 18,900.00 | 19,050.00 | 18,510.00 | 19,000.00 | 19,000.00 | 166,243 |
| 2026-01-27 | 18,650.00 | 19,050.00 | 18,040.00 | 18,730.00 | 18,730.00 | 172,810 |
| 2026-01-26 | 17,160.00 | 19,180.00 | 17,060.00 | 18,500.00 | 18,500.00 | 472,015 |
| 2026-01-23 | 17,500.00 | 17,900.00 | 16,930.00 | 17,190.00 | 17,190.00 | 151,007 |
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.