meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,970.00 | 15,990.00 | 15,780.00 | 15,780.00 | 15,780.00 | 31,285 |
| 2025-07-24 | 16,200.00 | 16,280.00 | 15,950.00 | 15,960.00 | 15,960.00 | 29,540 |
| 2025-07-23 | 16,700.00 | 16,700.00 | 16,050.00 | 16,140.00 | 16,140.00 | 44,621 |
| 2025-07-22 | 16,690.00 | 17,080.00 | 16,450.00 | 16,560.00 | 16,560.00 | 88,141 |
| 2025-07-21 | 16,290.00 | 16,580.00 | 16,140.00 | 16,510.00 | 16,510.00 | 24,071 |
| 2025-07-18 | 16,340.00 | 16,600.00 | 16,150.00 | 16,290.00 | 16,290.00 | 26,397 |
| 2025-07-17 | 16,250.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 27,514 |
| 2025-07-16 | 16,400.00 | 16,450.00 | 16,170.00 | 16,230.00 | 16,230.00 | 10,854 |
| 2025-07-15 | 16,340.00 | 16,620.00 | 16,100.00 | 16,540.00 | 16,540.00 | 26,915 |
| 2025-07-14 | 16,600.00 | 16,600.00 | 16,200.00 | 16,340.00 | 16,340.00 | 24,445 |
| 2025-07-11 | 16,270.00 | 16,590.00 | 16,180.00 | 16,590.00 | 16,590.00 | 32,914 |
| 2025-07-10 | 16,190.00 | 16,360.00 | 16,070.00 | 16,240.00 | 16,240.00 | 22,950 |
| 2025-07-09 | 16,230.00 | 16,400.00 | 16,070.00 | 16,090.00 | 16,090.00 | 32,274 |
| 2025-07-08 | 16,370.00 | 16,760.00 | 16,300.00 | 16,300.00 | 16,300.00 | 23,389 |
| 2025-07-07 | 16,480.00 | 16,710.00 | 16,310.00 | 16,360.00 | 16,360.00 | 22,272 |
| 2025-07-04 | 16,800.00 | 17,120.00 | 16,500.00 | 16,700.00 | 16,700.00 | 45,884 |
| 2025-07-03 | 16,420.00 | 16,770.00 | 16,380.00 | 16,640.00 | 16,640.00 | 33,232 |
| 2025-07-02 | 16,760.00 | 16,760.00 | 16,180.00 | 16,390.00 | 16,390.00 | 40,215 |
| 2025-07-01 | 16,660.00 | 17,350.00 | 16,480.00 | 16,750.00 | 16,750.00 | 50,670 |
| 2025-06-30 | 17,250.00 | 17,250.00 | 16,630.00 | 16,720.00 | 16,720.00 | 40,990 |
| 2025-06-27 | 17,670.00 | 17,770.00 | 17,000.00 | 17,110.00 | 17,110.00 | 66,690 |
| 2025-06-26 | 17,450.00 | 17,900.00 | 17,200.00 | 17,670.00 | 17,670.00 | 132,384 |
| 2025-06-25 | 16,370.00 | 17,310.00 | 16,370.00 | 17,160.00 | 17,160.00 | 179,889 |
| 2025-06-24 | 16,000.00 | 16,170.00 | 15,720.00 | 16,160.00 | 16,160.00 | 78,527 |
| 2025-06-23 | 15,970.00 | 16,000.00 | 15,400.00 | 15,630.00 | 15,630.00 | 69,898 |
| 2025-06-20 | 15,880.00 | 16,200.00 | 15,770.00 | 16,180.00 | 16,180.00 | 38,919 |
| 2025-06-19 | 16,010.00 | 16,480.00 | 15,850.00 | 15,870.00 | 15,870.00 | 27,331 |
| 2025-06-18 | 15,610.00 | 15,980.00 | 15,500.00 | 15,980.00 | 15,980.00 | 41,846 |
| 2025-06-17 | 15,580.00 | 16,260.00 | 15,480.00 | 15,610.00 | 15,610.00 | 80,925 |
| 2025-06-16 | 15,910.00 | 15,910.00 | 15,430.00 | 15,580.00 | 15,580.00 | 31,829 |
| 2025-06-13 | 16,710.00 | 16,710.00 | 15,800.00 | 15,800.00 | 15,800.00 | 98,047 |
| 2025-06-12 | 16,840.00 | 16,840.00 | 16,400.00 | 16,550.00 | 16,550.00 | 90,069 |
| 2025-06-11 | 17,190.00 | 17,470.00 | 16,690.00 | 16,690.00 | 16,690.00 | 137,135 |
| 2025-06-10 | 17,410.00 | 17,750.00 | 17,150.00 | 17,190.00 | 17,190.00 | 43,785 |
| 2025-06-09 | 17,650.00 | 17,950.00 | 17,470.00 | 17,470.00 | 17,470.00 | 48,670 |
| 2025-06-05 | 17,420.00 | 17,720.00 | 17,250.00 | 17,600.00 | 17,600.00 | 16,453 |
| 2025-06-04 | 16,920.00 | 17,410.00 | 16,920.00 | 17,410.00 | 17,410.00 | 23,534 |
| 2025-06-02 | 16,920.00 | 17,050.00 | 16,720.00 | 16,970.00 | 16,970.00 | 15,534 |
| 2025-05-30 | 17,480.00 | 17,480.00 | 16,890.00 | 16,920.00 | 16,920.00 | 28,531 |
| 2025-05-29 | 17,350.00 | 17,530.00 | 17,320.00 | 17,400.00 | 17,400.00 | 13,120 |
| 2025-05-28 | 17,300.00 | 17,490.00 | 17,170.00 | 17,290.00 | 17,290.00 | 22,554 |
| 2025-05-27 | 17,540.00 | 17,540.00 | 17,100.00 | 17,130.00 | 17,130.00 | 16,650 |
| 2025-05-26 | 17,180.00 | 17,500.00 | 17,180.00 | 17,300.00 | 17,300.00 | 18,280 |
| 2025-05-23 | 17,410.00 | 17,780.00 | 17,180.00 | 17,180.00 | 17,180.00 | 20,112 |
| 2025-05-22 | 17,980.00 | 18,000.00 | 17,350.00 | 17,360.00 | 17,360.00 | 36,002 |
| 2025-05-21 | 17,990.00 | 18,100.00 | 17,700.00 | 17,810.00 | 17,810.00 | 17,083 |
| 2025-05-20 | 17,960.00 | 18,340.00 | 17,800.00 | 17,820.00 | 17,820.00 | 19,350 |
| 2025-05-19 | 18,020.00 | 18,290.00 | 17,830.00 | 17,910.00 | 17,910.00 | 17,066 |
| 2025-05-16 | 18,710.00 | 18,880.00 | 18,280.00 | 18,310.00 | 18,310.00 | 29,388 |
| 2025-05-15 | 19,250.00 | 19,270.00 | 18,620.00 | 18,640.00 | 18,640.00 | 29,215 |
| 2025-05-14 | 19,600.00 | 19,750.00 | 18,850.00 | 19,100.00 | 19,100.00 | 48,585 |
| 2025-05-13 | 18,780.00 | 22,600.00 | 18,780.00 | 19,450.00 | 19,450.00 | 375,289 |
| 2025-05-12 | 18,480.00 | 18,750.00 | 18,420.00 | 18,720.00 | 18,720.00 | 12,457 |
| 2025-05-09 | 18,790.00 | 19,000.00 | 18,310.00 | 18,470.00 | 18,470.00 | 13,002 |
| 2025-05-08 | 17,860.00 | 18,790.00 | 17,860.00 | 18,790.00 | 18,790.00 | 30,917 |
| 2025-05-07 | 17,750.00 | 17,990.00 | 17,520.00 | 17,930.00 | 17,930.00 | 7,507 |
| 2025-05-02 | 18,450.00 | 18,450.00 | 17,740.00 | 17,760.00 | 17,760.00 | 16,427 |
| 2025-04-30 | 18,350.00 | 18,650.00 | 17,920.00 | 18,000.00 | 18,000.00 | 18,179 |
| 2025-04-29 | 18,300.00 | 18,950.00 | 18,300.00 | 18,480.00 | 18,480.00 | 40,346 |
| 2025-04-28 | 18,450.00 | 18,620.00 | 17,890.00 | 18,050.00 | 18,050.00 | 26,923 |
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.