meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,500.00 | 16,860.00 | 16,280.00 | 16,380.00 | 16,380.00 | 69,159 |
| 2025-10-24 | 15,420.00 | 16,450.00 | 15,420.00 | 16,280.00 | 16,280.00 | 87,245 |
| 2025-10-23 | 16,000.00 | 16,000.00 | 15,300.00 | 15,380.00 | 15,380.00 | 59,769 |
| 2025-10-22 | 16,280.00 | 16,350.00 | 15,570.00 | 16,000.00 | 16,000.00 | 34,431 |
| 2025-10-21 | 16,750.00 | 17,080.00 | 16,000.00 | 16,120.00 | 16,120.00 | 107,379 |
| 2025-10-20 | 16,170.00 | 16,400.00 | 15,640.00 | 16,200.00 | 16,200.00 | 45,938 |
| 2025-10-17 | 16,280.00 | 16,280.00 | 15,940.00 | 16,110.00 | 16,110.00 | 38,925 |
| 2025-10-16 | 16,390.00 | 16,500.00 | 16,200.00 | 16,290.00 | 16,290.00 | 46,906 |
| 2025-10-15 | 15,670.00 | 16,380.00 | 15,610.00 | 16,270.00 | 16,270.00 | 53,450 |
| 2025-10-14 | 15,890.00 | 16,200.00 | 15,360.00 | 15,670.00 | 15,670.00 | 38,767 |
| 2025-10-13 | 15,420.00 | 16,110.00 | 15,310.00 | 15,850.00 | 15,850.00 | 29,316 |
| 2025-10-10 | 15,680.00 | 16,000.00 | 15,650.00 | 15,780.00 | 15,780.00 | 36,316 |
| 2025-10-02 | 15,470.00 | 15,730.00 | 15,250.00 | 15,570.00 | 15,570.00 | 34,413 |
| 2025-10-01 | 15,070.00 | 15,400.00 | 15,070.00 | 15,180.00 | 15,180.00 | 16,167 |
| 2025-09-30 | 15,310.00 | 15,700.00 | 15,010.00 | 15,050.00 | 15,050.00 | 22,567 |
| 2025-09-29 | 15,310.00 | 15,690.00 | 14,500.00 | 15,370.00 | 15,370.00 | 31,038 |
| 2025-09-26 | 15,870.00 | 15,870.00 | 15,280.00 | 15,310.00 | 15,310.00 | 38,267 |
| 2025-09-25 | 16,100.00 | 16,260.00 | 15,840.00 | 15,870.00 | 15,870.00 | 23,126 |
| 2025-09-24 | 16,520.00 | 16,520.00 | 15,820.00 | 16,110.00 | 16,110.00 | 53,873 |
| 2025-09-23 | 16,660.00 | 16,900.00 | 16,320.00 | 16,520.00 | 16,520.00 | 52,984 |
| 2025-09-22 | 16,360.00 | 17,240.00 | 16,260.00 | 16,640.00 | 16,640.00 | 179,802 |
| 2025-09-19 | 16,050.00 | 16,210.00 | 15,910.00 | 15,980.00 | 15,980.00 | 35,830 |
| 2025-09-18 | 15,660.00 | 16,110.00 | 15,540.00 | 16,050.00 | 16,050.00 | 50,569 |
| 2025-09-17 | 15,810.00 | 15,970.00 | 15,570.00 | 15,600.00 | 15,600.00 | 35,443 |
| 2025-09-16 | 15,290.00 | 16,020.00 | 15,290.00 | 16,020.00 | 16,020.00 | 114,575 |
| 2025-09-15 | 15,080.00 | 15,540.00 | 14,970.00 | 15,100.00 | 15,100.00 | 24,941 |
| 2025-09-12 | 14,980.00 | 15,230.00 | 14,980.00 | 15,060.00 | 15,060.00 | 17,163 |
| 2025-09-11 | 15,060.00 | 15,390.00 | 14,970.00 | 14,980.00 | 14,980.00 | 27,766 |
| 2025-09-10 | 14,900.00 | 15,150.00 | 14,840.00 | 15,060.00 | 15,060.00 | 25,503 |
| 2025-09-09 | 14,710.00 | 14,970.00 | 14,710.00 | 14,960.00 | 14,960.00 | 18,885 |
| 2025-09-08 | 14,660.00 | 15,000.00 | 14,660.00 | 14,710.00 | 14,710.00 | 14,754 |
| 2025-09-05 | 14,980.00 | 15,050.00 | 14,720.00 | 14,740.00 | 14,740.00 | 17,182 |
| 2025-09-04 | 14,530.00 | 15,020.00 | 14,420.00 | 14,870.00 | 14,870.00 | 38,899 |
| 2025-09-03 | 14,340.00 | 14,570.00 | 14,110.00 | 14,380.00 | 14,380.00 | 39,111 |
| 2025-09-02 | 14,470.00 | 14,580.00 | 14,350.00 | 14,480.00 | 14,480.00 | 24,933 |
| 2025-09-01 | 14,770.00 | 14,810.00 | 14,350.00 | 14,450.00 | 14,450.00 | 28,296 |
| 2025-08-29 | 15,180.00 | 15,180.00 | 14,820.00 | 14,830.00 | 14,830.00 | 21,465 |
| 2025-08-28 | 15,190.00 | 15,310.00 | 14,970.00 | 15,030.00 | 15,030.00 | 22,168 |
| 2025-08-27 | 15,870.00 | 15,870.00 | 15,040.00 | 15,120.00 | 15,120.00 | 52,011 |
| 2025-08-26 | 15,880.00 | 16,500.00 | 15,510.00 | 15,530.00 | 15,530.00 | 146,587 |
| 2025-08-25 | 14,730.00 | 17,460.00 | 14,730.00 | 15,660.00 | 15,660.00 | 612,321 |
| 2025-08-22 | 14,700.00 | 14,980.00 | 14,690.00 | 14,720.00 | 14,720.00 | 9,878 |
| 2025-08-21 | 14,990.00 | 15,050.00 | 14,680.00 | 14,720.00 | 14,720.00 | 25,864 |
| 2025-08-20 | 15,200.00 | 15,200.00 | 14,780.00 | 14,980.00 | 14,980.00 | 24,556 |
| 2025-08-19 | 15,260.00 | 15,610.00 | 15,030.00 | 15,250.00 | 15,250.00 | 35,392 |
| 2025-08-18 | 15,990.00 | 15,990.00 | 15,260.00 | 15,300.00 | 15,300.00 | 43,330 |
| 2025-08-14 | 15,970.00 | 16,200.00 | 15,800.00 | 15,890.00 | 15,890.00 | 14,158 |
| 2025-08-13 | 16,000.00 | 16,210.00 | 15,850.00 | 16,000.00 | 16,000.00 | 11,950 |
| 2025-08-12 | 16,030.00 | 16,330.00 | 15,900.00 | 15,980.00 | 15,980.00 | 34,334 |
| 2025-08-11 | 15,900.00 | 16,390.00 | 15,900.00 | 16,010.00 | 16,010.00 | 34,551 |
| 2025-08-08 | 15,930.00 | 16,250.00 | 15,790.00 | 15,940.00 | 15,940.00 | 25,495 |
| 2025-08-07 | 15,850.00 | 16,190.00 | 15,850.00 | 15,930.00 | 15,930.00 | 8,964 |
| 2025-08-06 | 15,900.00 | 16,160.00 | 15,700.00 | 15,930.00 | 15,930.00 | 17,392 |
| 2025-08-05 | 15,240.00 | 16,120.00 | 15,240.00 | 16,040.00 | 16,040.00 | 49,945 |
| 2025-08-04 | 15,030.00 | 15,310.00 | 15,030.00 | 15,210.00 | 15,210.00 | 14,804 |
| 2025-08-01 | 15,910.00 | 15,910.00 | 15,150.00 | 15,270.00 | 15,270.00 | 32,388 |
| 2025-07-31 | 15,830.00 | 15,940.00 | 15,690.00 | 15,780.00 | 15,780.00 | 18,449 |
| 2025-07-30 | 15,650.00 | 15,880.00 | 15,550.00 | 15,810.00 | 15,810.00 | 16,239 |
| 2025-07-29 | 15,730.00 | 15,840.00 | 15,430.00 | 15,570.00 | 15,570.00 | 19,830 |
| 2025-07-28 | 15,900.00 | 15,970.00 | 15,680.00 | 15,730.00 | 15,730.00 | 26,775 |
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.