meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,290.00 | 18,600.00 | 18,290.00 | 18,450.00 | 18,450.00 | 10,890 |
| 2025-04-24 | 18,350.00 | 18,900.00 | 18,060.00 | 18,250.00 | 18,250.00 | 17,450 |
| 2025-04-23 | 18,000.00 | 18,320.00 | 18,000.00 | 18,250.00 | 18,250.00 | 16,770 |
| 2025-04-22 | 17,490.00 | 18,130.00 | 17,490.00 | 17,860.00 | 17,860.00 | 9,595 |
| 2025-04-21 | 18,250.00 | 18,250.00 | 17,820.00 | 17,980.00 | 17,980.00 | 7,566 |
| 2025-04-18 | 17,810.00 | 18,500.00 | 17,400.00 | 18,060.00 | 18,060.00 | 6,210 |
| 2025-04-17 | 17,740.00 | 18,180.00 | 17,660.00 | 17,740.00 | 17,740.00 | 10,236 |
| 2025-04-16 | 18,100.00 | 18,340.00 | 17,700.00 | 17,740.00 | 17,740.00 | 13,198 |
| 2025-04-15 | 17,980.00 | 18,300.00 | 17,900.00 | 18,210.00 | 18,210.00 | 13,502 |
| 2025-04-14 | 18,270.00 | 18,300.00 | 17,830.00 | 18,090.00 | 18,090.00 | 25,832 |
| 2025-04-11 | 17,090.00 | 17,740.00 | 16,630.00 | 17,740.00 | 17,740.00 | 12,859 |
| 2025-04-10 | 16,200.00 | 17,600.00 | 16,200.00 | 17,100.00 | 17,100.00 | 21,192 |
| 2025-04-09 | 16,000.00 | 16,220.00 | 15,710.00 | 15,800.00 | 15,800.00 | 17,254 |
| 2025-04-08 | 16,030.00 | 16,610.00 | 16,000.00 | 16,040.00 | 16,040.00 | 28,632 |
| 2025-04-07 | 17,800.00 | 17,800.00 | 15,680.00 | 15,810.00 | 15,810.00 | 84,772 |
| 2025-04-04 | 17,300.00 | 18,030.00 | 17,000.00 | 18,020.00 | 18,020.00 | 34,239 |
| 2025-04-03 | 17,440.00 | 18,120.00 | 17,150.00 | 17,900.00 | 17,900.00 | 18,958 |
| 2025-04-02 | 17,840.00 | 18,200.00 | 17,500.00 | 17,600.00 | 17,600.00 | 26,329 |
| 2025-04-01 | 17,840.00 | 18,330.00 | 17,820.00 | 17,830.00 | 17,830.00 | 20,210 |
| 2025-03-31 | 18,790.00 | 18,790.00 | 17,550.00 | 17,830.00 | 17,830.00 | 48,001 |
| 2025-03-28 | 20,400.00 | 20,400.00 | 18,600.00 | 18,790.00 | 18,790.00 | 60,891 |
| 2025-03-27 | 20,750.00 | 20,750.00 | 19,870.00 | 19,870.00 | 19,870.00 | 28,029 |
| 2025-03-26 | 20,500.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 10,731 |
| 2025-03-25 | 20,500.00 | 21,050.00 | 20,400.00 | 20,550.00 | 20,550.00 | 18,633 |
| 2025-03-24 | 21,500.00 | 21,500.00 | 20,500.00 | 20,600.00 | 20,600.00 | 17,017 |
| 2025-03-21 | 21,500.00 | 21,750.00 | 21,075.00 | 21,100.00 | 21,100.00 | 19,505 |
| 2025-03-20 | 22,200.00 | 22,700.00 | 21,700.00 | 21,750.00 | 21,750.00 | 18,138 |
| 2025-03-19 | 22,100.00 | 22,550.00 | 22,050.00 | 22,200.00 | 22,200.00 | 22,822 |
| 2025-03-18 | 22,550.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | 14,535 |
| 2025-03-17 | 22,350.00 | 23,450.00 | 22,050.00 | 22,650.00 | 22,650.00 | 31,956 |
| 2025-03-14 | 21,200.00 | 22,650.00 | 21,200.00 | 22,350.00 | 22,350.00 | 34,113 |
| 2025-03-13 | 21,950.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 34,479 |
| 2025-03-12 | 22,100.00 | 22,650.00 | 21,900.00 | 21,950.00 | 21,950.00 | 18,997 |
| 2025-03-11 | 22,000.00 | 22,450.00 | 21,550.00 | 22,250.00 | 22,250.00 | 25,381 |
| 2025-03-10 | 22,650.00 | 23,050.00 | 22,550.00 | 22,550.00 | 22,550.00 | 11,805 |
| 2025-03-07 | 22,650.00 | 24,000.00 | 22,550.00 | 22,750.00 | 22,750.00 | 27,771 |
| 2025-03-06 | 23,100.00 | 24,100.00 | 22,550.00 | 23,000.00 | 23,000.00 | 54,934 |
| 2025-03-05 | 21,200.00 | 23,550.00 | 21,200.00 | 23,350.00 | 23,350.00 | 50,780 |
| 2025-03-04 | 22,050.00 | 22,100.00 | 20,300.00 | 21,450.00 | 21,450.00 | 31,712 |
| 2025-02-28 | 22,600.00 | 23,300.00 | 22,050.00 | 22,100.00 | 22,100.00 | 49,849 |
| 2025-02-27 | 23,250.00 | 25,000.00 | 23,250.00 | 23,400.00 | 23,400.00 | 61,229 |
| 2025-02-26 | 23,200.00 | 23,800.00 | 22,550.00 | 23,200.00 | 23,200.00 | 37,440 |
| 2025-02-25 | 23,050.00 | 23,350.00 | 22,400.00 | 23,000.00 | 23,000.00 | 25,880 |
| 2025-02-24 | 23,200.00 | 23,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | 37,440 |
| 2025-02-21 | 23,700.00 | 24,100.00 | 23,450.00 | 23,650.00 | 23,650.00 | 18,772 |
| 2025-02-20 | 24,050.00 | 24,850.00 | 23,550.00 | 23,800.00 | 23,800.00 | 46,153 |
| 2025-02-19 | 24,800.00 | 24,900.00 | 23,950.00 | 24,200.00 | 24,200.00 | 57,282 |
| 2025-02-18 | 23,350.00 | 24,850.00 | 23,150.00 | 24,750.00 | 24,750.00 | 92,570 |
| 2025-02-17 | 23,700.00 | 24,200.00 | 23,000.00 | 23,350.00 | 23,350.00 | 43,129 |
| 2025-02-14 | 23,000.00 | 24,050.00 | 22,750.00 | 23,300.00 | 23,300.00 | 61,736 |
| 2025-02-13 | 22,800.00 | 24,000.00 | 22,800.00 | 23,300.00 | 23,300.00 | 48,220 |
| 2025-02-12 | 23,100.00 | 23,300.00 | 21,950.00 | 22,800.00 | 22,800.00 | 63,423 |
| 2025-02-11 | 23,700.00 | 23,700.00 | 22,950.00 | 23,100.00 | 23,100.00 | 41,723 |
| 2025-02-10 | 23,300.00 | 24,400.00 | 23,050.00 | 23,850.00 | 23,850.00 | 61,706 |
| 2025-02-07 | 24,950.00 | 24,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | 77,099 |
| 2025-02-06 | 24,750.00 | 25,000.00 | 23,100.00 | 24,200.00 | 24,200.00 | 75,293 |
| 2025-02-05 | 23,300.00 | 25,700.00 | 23,300.00 | 24,300.00 | 24,300.00 | 162,388 |
| 2025-02-04 | 22,550.00 | 24,000.00 | 22,300.00 | 23,400.00 | 23,400.00 | 67,848 |
| 2025-02-03 | 25,200.00 | 25,200.00 | 22,050.00 | 22,550.00 | 22,550.00 | 99,226 |
| 2025-01-31 | 24,400.00 | 25,350.00 | 24,050.00 | 24,700.00 | 24,700.00 | 68,232 |
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.