meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 18,330.00 | 18,390.00 | 17,020.00 | 17,260.00 | 17,260.00 | 436,756 |
| 2026-01-21 | 16,630.00 | 17,610.00 | 16,300.00 | 17,470.00 | 17,470.00 | 280,823 |
| 2026-01-20 | 16,900.00 | 17,950.00 | 16,000.00 | 16,870.00 | 16,870.00 | 347,412 |
| 2026-01-19 | 15,970.00 | 16,890.00 | 15,920.00 | 16,420.00 | 16,420.00 | 272,068 |
| 2026-01-16 | 15,600.00 | 16,330.00 | 15,460.00 | 15,470.00 | 15,470.00 | 179,597 |
| 2026-01-15 | 15,110.00 | 15,770.00 | 14,970.00 | 15,560.00 | 15,560.00 | 126,962 |
| 2026-01-14 | 15,460.00 | 15,460.00 | 15,100.00 | 15,300.00 | 15,300.00 | 51,153 |
| 2026-01-13 | 15,200.00 | 15,700.00 | 14,800.00 | 15,290.00 | 15,290.00 | 112,679 |
| 2026-01-12 | 14,850.00 | 15,300.00 | 14,710.00 | 15,160.00 | 15,160.00 | 145,631 |
| 2026-01-09 | 15,650.00 | 15,780.00 | 14,170.00 | 14,520.00 | 14,520.00 | 294,651 |
| 2026-01-08 | 16,430.00 | 16,480.00 | 15,590.00 | 15,640.00 | 15,640.00 | 95,426 |
| 2026-01-07 | 16,830.00 | 17,000.00 | 16,290.00 | 16,430.00 | 16,430.00 | 57,445 |
| 2026-01-06 | 17,500.00 | 17,650.00 | 16,570.00 | 16,800.00 | 16,800.00 | 110,814 |
| 2026-01-05 | 18,140.00 | 18,250.00 | 17,340.00 | 17,500.00 | 17,500.00 | 90,907 |
| 2026-01-02 | 17,310.00 | 18,030.00 | 17,150.00 | 17,990.00 | 17,990.00 | 55,798 |
| 2025-12-30 | 18,020.00 | 18,070.00 | 17,110.00 | 17,310.00 | 17,310.00 | 39,517 |
| 2025-12-29 | 17,170.00 | 18,180.00 | 16,920.00 | 18,050.00 | 18,050.00 | 73,884 |
| 2025-12-26 | 18,340.00 | 18,340.00 | 17,160.00 | 17,170.00 | 17,170.00 | 50,458 |
| 2025-12-24 | 17,800.00 | 18,050.00 | 17,500.00 | 17,920.00 | 17,920.00 | 26,046 |
| 2025-12-23 | 18,150.00 | 18,680.00 | 17,700.00 | 17,800.00 | 17,800.00 | 54,919 |
| 2025-12-22 | 17,660.00 | 18,250.00 | 17,660.00 | 18,100.00 | 18,100.00 | 50,865 |
| 2025-12-19 | 17,700.00 | 17,700.00 | 17,030.00 | 17,550.00 | 17,550.00 | 41,236 |
| 2025-12-18 | 17,890.00 | 18,000.00 | 17,320.00 | 17,320.00 | 17,320.00 | 48,749 |
| 2025-12-17 | 17,820.00 | 18,700.00 | 17,610.00 | 17,700.00 | 17,700.00 | 84,286 |
| 2025-12-16 | 18,570.00 | 18,710.00 | 17,770.00 | 17,900.00 | 17,900.00 | 68,206 |
| 2025-12-15 | 18,750.00 | 19,100.00 | 18,100.00 | 18,800.00 | 18,800.00 | 50,023 |
| 2025-12-12 | 18,650.00 | 18,840.00 | 18,300.00 | 18,840.00 | 18,840.00 | 37,583 |
| 2025-12-11 | 18,520.00 | 19,070.00 | 18,350.00 | 18,640.00 | 18,640.00 | 54,778 |
| 2025-12-10 | 18,860.00 | 19,300.00 | 18,430.00 | 18,510.00 | 18,510.00 | 99,076 |
| 2025-12-09 | 18,900.00 | 19,160.00 | 18,340.00 | 18,790.00 | 18,790.00 | 84,997 |
| 2025-12-08 | 19,250.00 | 19,250.00 | 18,570.00 | 18,900.00 | 18,900.00 | 84,109 |
| 2025-12-05 | 20,850.00 | 20,950.00 | 19,140.00 | 19,250.00 | 19,250.00 | 165,772 |
| 2025-12-04 | 21,150.00 | 21,600.00 | 20,050.00 | 20,850.00 | 20,850.00 | 311,044 |
| 2025-12-03 | 17,590.00 | 21,750.00 | 17,590.00 | 21,400.00 | 21,400.00 | 980,814 |
| 2025-12-02 | 16,900.00 | 17,600.00 | 16,860.00 | 17,380.00 | 17,380.00 | 79,243 |
| 2025-12-01 | 16,710.00 | 17,250.00 | 16,560.00 | 16,860.00 | 16,860.00 | 61,873 |
| 2025-11-28 | 15,600.00 | 17,000.00 | 15,600.00 | 16,680.00 | 16,680.00 | 136,601 |
| 2025-11-27 | 15,220.00 | 15,850.00 | 15,100.00 | 15,460.00 | 15,460.00 | 55,821 |
| 2025-11-26 | 14,250.00 | 15,250.00 | 14,250.00 | 15,220.00 | 15,220.00 | 68,777 |
| 2025-11-25 | 14,170.00 | 14,600.00 | 14,160.00 | 14,240.00 | 14,240.00 | 50,353 |
| 2025-11-24 | 14,760.00 | 14,760.00 | 14,010.00 | 14,050.00 | 14,050.00 | 89,538 |
| 2025-11-21 | 15,550.00 | 15,790.00 | 14,500.00 | 14,580.00 | 14,580.00 | 185,985 |
| 2025-11-20 | 15,210.00 | 16,500.00 | 15,120.00 | 16,050.00 | 16,050.00 | 101,731 |
| 2025-11-19 | 16,150.00 | 16,150.00 | 14,780.00 | 14,810.00 | 14,810.00 | 107,146 |
| 2025-11-18 | 16,240.00 | 16,350.00 | 15,580.00 | 15,660.00 | 15,660.00 | 63,332 |
| 2025-11-17 | 17,200.00 | 17,200.00 | 16,210.00 | 16,370.00 | 16,370.00 | 55,048 |
| 2025-11-14 | 17,360.00 | 17,360.00 | 16,650.00 | 16,700.00 | 16,700.00 | 65,322 |
| 2025-11-13 | 18,000.00 | 18,000.00 | 17,060.00 | 17,510.00 | 17,510.00 | 74,119 |
| 2025-11-12 | 17,830.00 | 18,110.00 | 17,550.00 | 18,000.00 | 18,000.00 | 58,761 |
| 2025-11-11 | 18,000.00 | 18,680.00 | 17,590.00 | 17,840.00 | 17,840.00 | 188,827 |
| 2025-11-10 | 16,770.00 | 18,210.00 | 16,320.00 | 18,000.00 | 18,000.00 | 275,291 |
| 2025-11-07 | 16,760.00 | 17,330.00 | 16,320.00 | 16,760.00 | 16,760.00 | 148,839 |
| 2025-11-06 | 15,660.00 | 17,410.00 | 15,660.00 | 16,980.00 | 16,980.00 | 361,623 |
| 2025-11-05 | 16,160.00 | 16,230.00 | 14,620.00 | 15,650.00 | 15,650.00 | 150,779 |
| 2025-11-04 | 16,400.00 | 16,750.00 | 16,000.00 | 16,160.00 | 16,160.00 | 76,623 |
| 2025-11-03 | 15,500.00 | 16,640.00 | 15,430.00 | 16,360.00 | 16,360.00 | 141,558 |
| 2025-10-31 | 15,500.00 | 15,640.00 | 15,290.00 | 15,300.00 | 15,300.00 | 43,439 |
| 2025-10-30 | 16,400.00 | 16,400.00 | 15,410.00 | 15,450.00 | 15,450.00 | 66,619 |
| 2025-10-29 | 16,230.00 | 16,500.00 | 15,950.00 | 16,410.00 | 16,410.00 | 46,115 |
| 2025-10-28 | 16,590.00 | 16,590.00 | 16,100.00 | 16,230.00 | 16,230.00 | 46,466 |
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.