meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 23,750.00 | 26,100.00 | 23,450.00 | 25,000.00 | 25,000.00 | 136,843 |
| 2025-01-23 | 24,500.00 | 25,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 70,280 |
| 2025-01-22 | 24,500.00 | 24,850.00 | 23,700.00 | 24,500.00 | 24,500.00 | 89,192 |
| 2025-01-21 | 23,000.00 | 24,600.00 | 22,650.00 | 24,150.00 | 24,150.00 | 146,358 |
| 2025-01-20 | 22,650.00 | 24,400.00 | 22,000.00 | 23,500.00 | 23,500.00 | 216,606 |
| 2025-01-17 | 21,250.00 | 23,050.00 | 21,250.00 | 22,550.00 | 22,550.00 | 81,674 |
| 2025-01-16 | 21,800.00 | 22,000.00 | 21,100.00 | 21,400.00 | 21,400.00 | 25,010 |
| 2025-01-15 | 21,100.00 | 22,200.00 | 21,000.00 | 21,500.00 | 21,500.00 | 52,958 |
| 2025-01-14 | 20,050.00 | 21,400.00 | 20,050.00 | 21,100.00 | 21,100.00 | 24,472 |
| 2025-01-13 | 20,650.00 | 20,650.00 | 19,830.00 | 20,200.00 | 20,200.00 | 25,346 |
| 2025-01-10 | 21,700.00 | 22,100.00 | 20,500.00 | 20,700.00 | 20,700.00 | 51,666 |
| 2025-01-09 | 21,350.00 | 22,250.00 | 20,700.00 | 21,800.00 | 21,800.00 | 68,873 |
| 2025-01-08 | 20,500.00 | 22,000.00 | 20,500.00 | 21,350.00 | 21,350.00 | 24,323 |
| 2025-01-07 | 21,650.00 | 21,700.00 | 20,900.00 | 21,000.00 | 21,000.00 | 39,222 |
| 2025-01-06 | 20,800.00 | 21,550.00 | 20,550.00 | 21,350.00 | 21,350.00 | 84,196 |
| 2025-01-03 | 19,890.00 | 20,650.00 | 19,240.00 | 20,250.00 | 20,250.00 | 69,136 |
| 2025-01-02 | 19,800.00 | 21,050.00 | 19,700.00 | 19,890.00 | 19,890.00 | 105,146 |
| 2024-12-30 | 19,110.00 | 19,790.00 | 19,110.00 | 19,660.00 | 19,660.00 | 49,095 |
| 2024-12-27 | 19,670.00 | 19,670.00 | 18,780.00 | 19,100.00 | 19,100.00 | 57,763 |
| 2024-12-26 | 18,500.00 | 19,800.00 | 18,500.00 | 19,720.00 | 19,720.00 | 167,167 |
| 2024-12-24 | 18,950.00 | 19,210.00 | 18,210.00 | 18,280.00 | 18,280.00 | 39,689 |
| 2024-12-23 | 17,700.00 | 18,870.00 | 17,500.00 | 18,740.00 | 18,740.00 | 51,568 |
| 2024-12-20 | 17,860.00 | 18,240.00 | 17,350.00 | 17,700.00 | 17,700.00 | 49,610 |
| 2024-12-19 | 16,710.00 | 18,470.00 | 16,710.00 | 18,090.00 | 18,090.00 | 105,650 |
| 2024-12-18 | 17,170.00 | 17,400.00 | 16,800.00 | 17,220.00 | 17,220.00 | 17,040 |
| 2024-12-17 | 16,770.00 | 17,180.00 | 16,400.00 | 17,120.00 | 17,120.00 | 36,953 |
| 2024-12-16 | 15,700.00 | 16,750.00 | 15,700.00 | 16,210.00 | 16,210.00 | 38,193 |
| 2024-12-13 | 15,210.00 | 15,760.00 | 15,100.00 | 15,700.00 | 15,700.00 | 22,259 |
| 2024-12-12 | 15,130.00 | 15,450.00 | 14,820.00 | 15,210.00 | 15,210.00 | 12,373 |
| 2024-12-11 | 14,020.00 | 15,190.00 | 14,020.00 | 15,130.00 | 15,130.00 | 31,808 |
| 2024-12-10 | 13,420.00 | 14,350.00 | 13,420.00 | 14,020.00 | 14,020.00 | 30,688 |
| 2024-12-09 | 14,010.00 | 14,590.00 | 13,390.00 | 13,460.00 | 13,460.00 | 63,365 |
| 2024-12-06 | 14,990.00 | 15,250.00 | 14,200.00 | 14,600.00 | 14,600.00 | 40,773 |
| 2024-12-05 | 15,220.00 | 15,670.00 | 15,000.00 | 15,070.00 | 15,070.00 | 23,881 |
| 2024-12-04 | 15,620.00 | 15,680.00 | 15,000.00 | 15,220.00 | 15,220.00 | 35,944 |
| 2024-12-03 | 15,500.00 | 16,010.00 | 15,500.00 | 15,690.00 | 15,690.00 | 14,648 |
| 2024-12-02 | 16,260.00 | 16,680.00 | 15,590.00 | 15,600.00 | 15,600.00 | 28,776 |
| 2024-11-29 | 16,910.00 | 17,050.00 | 16,190.00 | 16,300.00 | 16,300.00 | 22,760 |
| 2024-11-28 | 16,950.00 | 17,170.00 | 16,670.00 | 16,910.00 | 16,910.00 | 20,183 |
| 2024-11-27 | 16,760.00 | 16,980.00 | 16,500.00 | 16,640.00 | 16,640.00 | 21,983 |
| 2024-11-26 | 16,950.00 | 17,110.00 | 16,680.00 | 16,920.00 | 16,920.00 | 19,295 |
| 2024-11-25 | 16,400.00 | 16,950.00 | 16,320.00 | 16,850.00 | 16,850.00 | 19,754 |
| 2024-11-22 | 16,220.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 23,434 |
| 2024-11-21 | 16,330.00 | 16,760.00 | 16,100.00 | 16,210.00 | 16,210.00 | 25,641 |
| 2024-11-20 | 16,730.00 | 16,730.00 | 16,300.00 | 16,490.00 | 16,490.00 | 10,390 |
| 2024-11-19 | 15,900.00 | 16,780.00 | 15,850.00 | 16,700.00 | 16,700.00 | 32,717 |
| 2024-11-18 | 15,730.00 | 16,350.00 | 15,700.00 | 15,940.00 | 15,940.00 | 31,795 |
| 2024-11-15 | 15,730.00 | 16,050.00 | 15,100.00 | 15,930.00 | 15,930.00 | 27,233 |
| 2024-11-14 | 16,210.00 | 16,390.00 | 15,700.00 | 15,800.00 | 15,800.00 | 26,742 |
| 2024-11-13 | 16,430.00 | 16,990.00 | 16,200.00 | 16,200.00 | 16,200.00 | 64,141 |
| 2024-11-12 | 17,590.00 | 18,500.00 | 16,750.00 | 16,750.00 | 16,750.00 | 44,172 |
| 2024-11-11 | 18,700.00 | 18,700.00 | 17,510.00 | 17,600.00 | 17,600.00 | 33,848 |
| 2024-11-08 | 18,380.00 | 18,940.00 | 18,260.00 | 18,310.00 | 18,310.00 | 11,343 |
| 2024-11-07 | 18,770.00 | 18,770.00 | 18,300.00 | 18,370.00 | 18,370.00 | 22,608 |
| 2024-11-06 | 19,380.00 | 19,440.00 | 18,500.00 | 18,770.00 | 18,770.00 | 25,930 |
| 2024-11-05 | 18,360.00 | 19,570.00 | 18,210.00 | 19,380.00 | 19,380.00 | 37,554 |
| 2024-11-04 | 17,960.00 | 18,570.00 | 17,960.00 | 18,500.00 | 18,500.00 | 23,508 |
| 2024-11-01 | 18,350.00 | 18,550.00 | 17,800.00 | 18,020.00 | 18,020.00 | 13,684 |
| 2024-10-31 | 17,970.00 | 18,760.00 | 17,700.00 | 18,350.00 | 18,350.00 | 19,530 |
| 2024-10-30 | 18,440.00 | 18,910.00 | 18,140.00 | 18,150.00 | 18,150.00 | 18,471 |
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.