meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18,440.00 | 18,910.00 | 18,140.00 | 18,150.00 | 18,150.00 | 18,471 |
| 2024-10-29 | 18,430.00 | 18,600.00 | 18,000.00 | 18,470.00 | 18,470.00 | 13,864 |
| 2024-10-28 | 17,740.00 | 18,440.00 | 17,740.00 | 18,430.00 | 18,430.00 | 22,929 |
| 2024-10-25 | 18,510.00 | 18,680.00 | 17,960.00 | 17,960.00 | 17,960.00 | 16,929 |
| 2024-10-24 | 18,620.00 | 18,930.00 | 18,450.00 | 18,510.00 | 18,510.00 | 13,286 |
| 2024-10-23 | 18,750.00 | 19,050.00 | 18,330.00 | 18,930.00 | 18,930.00 | 14,535 |
| 2024-10-22 | 18,850.00 | 19,000.00 | 18,260.00 | 18,420.00 | 18,420.00 | 19,549 |
| 2024-10-21 | 18,900.00 | 19,000.00 | 18,700.00 | 18,850.00 | 18,850.00 | 29,454 |
| 2024-10-18 | 19,810.00 | 20,050.00 | 18,660.00 | 18,850.00 | 18,850.00 | 47,602 |
| 2024-10-17 | 19,760.00 | 20,100.00 | 19,750.00 | 19,800.00 | 19,800.00 | 16,117 |
| 2024-10-16 | 19,870.00 | 20,450.00 | 19,590.00 | 19,840.00 | 19,840.00 | 24,722 |
| 2024-10-15 | 20,700.00 | 20,750.00 | 19,820.00 | 19,860.00 | 19,860.00 | 41,078 |
| 2024-10-14 | 20,250.00 | 20,800.00 | 19,990.00 | 20,700.00 | 20,700.00 | 22,860 |
| 2024-10-11 | 20,650.00 | 21,000.00 | 20,100.00 | 20,450.00 | 20,450.00 | 21,780 |
| 2024-10-10 | 21,350.00 | 21,600.00 | 20,550.00 | 20,650.00 | 20,650.00 | 34,365 |
| 2024-10-08 | 21,500.00 | 21,800.00 | 21,150.00 | 21,450.00 | 21,450.00 | 20,754 |
| 2024-10-07 | 19,710.00 | 22,150.00 | 19,710.00 | 21,650.00 | 21,650.00 | 83,882 |
| 2024-10-04 | 20,150.00 | 20,550.00 | 19,800.00 | 19,900.00 | 19,900.00 | 37,873 |
| 2024-10-02 | 20,650.00 | 20,900.00 | 20,150.00 | 20,400.00 | 20,400.00 | 13,600 |
| 2024-09-30 | 20,700.00 | 22,350.00 | 20,600.00 | 20,850.00 | 20,850.00 | 66,313 |
| 2024-09-27 | 20,100.00 | 21,150.00 | 19,990.00 | 20,800.00 | 20,800.00 | 54,397 |
| 2024-09-26 | 20,000.00 | 20,350.00 | 19,810.00 | 20,250.00 | 20,250.00 | 28,888 |
| 2024-09-25 | 19,400.00 | 22,800.00 | 19,370.00 | 20,050.00 | 20,050.00 | 377,502 |
| 2024-09-24 | 18,580.00 | 19,410.00 | 18,220.00 | 19,400.00 | 19,400.00 | 39,764 |
| 2024-09-23 | 18,080.00 | 18,740.00 | 18,010.00 | 18,600.00 | 18,600.00 | 15,126 |
| 2024-09-20 | 18,200.00 | 18,480.00 | 18,070.00 | 18,080.00 | 18,080.00 | 14,125 |
| 2024-09-19 | 18,220.00 | 18,450.00 | 17,820.00 | 18,200.00 | 18,200.00 | 16,710 |
| 2024-09-13 | 18,230.00 | 18,360.00 | 17,950.00 | 18,200.00 | 18,200.00 | 7,349 |
| 2024-09-12 | 17,720.00 | 18,500.00 | 17,720.00 | 18,220.00 | 18,220.00 | 10,924 |
| 2024-09-11 | 17,600.00 | 17,910.00 | 17,510.00 | 17,590.00 | 17,590.00 | 9,392 |
| 2024-09-10 | 17,760.00 | 18,090.00 | 17,670.00 | 17,680.00 | 17,680.00 | 6,328 |
| 2024-09-09 | 16,900.00 | 17,990.00 | 16,660.00 | 17,930.00 | 17,930.00 | 25,455 |
| 2024-09-06 | 17,760.00 | 17,900.00 | 17,000.00 | 17,130.00 | 17,130.00 | 48,345 |
| 2024-09-05 | 18,120.00 | 18,450.00 | 17,770.00 | 17,900.00 | 17,900.00 | 20,534 |
| 2024-09-04 | 18,490.00 | 18,710.00 | 18,000.00 | 18,120.00 | 18,120.00 | 42,401 |
| 2024-09-03 | 19,420.00 | 19,890.00 | 19,110.00 | 19,110.00 | 19,110.00 | 25,302 |
| 2024-09-02 | 19,380.00 | 20,450.00 | 19,180.00 | 19,390.00 | 19,390.00 | 40,547 |
| 2024-08-30 | 19,180.00 | 19,680.00 | 19,180.00 | 19,370.00 | 19,370.00 | 15,897 |
| 2024-08-29 | 19,330.00 | 20,450.00 | 19,010.00 | 19,410.00 | 19,410.00 | 39,131 |
| 2024-08-28 | 19,300.00 | 19,690.00 | 19,240.00 | 19,350.00 | 19,350.00 | 11,471 |
| 2024-08-27 | 19,610.00 | 19,780.00 | 19,220.00 | 19,520.00 | 19,520.00 | 11,180 |
| 2024-08-26 | 19,880.00 | 20,200.00 | 19,600.00 | 19,610.00 | 19,610.00 | 37,468 |
| 2024-08-23 | 20,100.00 | 20,350.00 | 19,850.00 | 20,000.00 | 20,000.00 | 24,570 |
| 2024-08-22 | 20,950.00 | 21,100.00 | 20,150.00 | 20,350.00 | 20,350.00 | 29,312 |
| 2024-08-21 | 20,750.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,900.00 | 33,800 |
| 2024-08-20 | 19,850.00 | 21,750.00 | 19,850.00 | 21,100.00 | 21,100.00 | 113,267 |
| 2024-08-19 | 20,250.00 | 20,950.00 | 19,810.00 | 19,810.00 | 19,810.00 | 60,536 |
| 2024-08-16 | 20,100.00 | 20,350.00 | 19,760.00 | 19,920.00 | 19,920.00 | 35,145 |
| 2024-08-14 | 19,810.00 | 20,350.00 | 19,810.00 | 19,890.00 | 19,890.00 | 45,566 |
| 2024-08-13 | 19,120.00 | 21,900.00 | 18,700.00 | 19,750.00 | 19,750.00 | 315,172 |
| 2024-08-12 | 18,640.00 | 19,130.00 | 18,520.00 | 19,120.00 | 19,120.00 | 18,497 |
| 2024-08-09 | 18,240.00 | 18,790.00 | 18,240.00 | 18,640.00 | 18,640.00 | 24,110 |
| 2024-08-08 | 18,080.00 | 18,780.00 | 17,950.00 | 18,140.00 | 18,140.00 | 27,513 |
| 2024-08-07 | 17,700.00 | 18,800.00 | 17,700.00 | 18,310.00 | 18,310.00 | 44,746 |
| 2024-08-06 | 17,040.00 | 18,500.00 | 17,040.00 | 17,950.00 | 17,950.00 | 125,549 |
| 2024-08-05 | 19,600.00 | 19,740.00 | 16,320.00 | 17,600.00 | 17,600.00 | 114,439 |
| 2024-08-02 | 21,000.00 | 21,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | 41,383 |
| 2024-08-01 | 21,000.00 | 21,400.00 | 20,750.00 | 21,050.00 | 21,050.00 | 27,561 |
| 2024-07-31 | 20,350.00 | 20,800.00 | 20,100.00 | 20,650.00 | 20,650.00 | 20,109 |
| 2024-07-30 | 20,850.00 | 20,850.00 | 20,250.00 | 20,350.00 | 20,350.00 | 21,104 |
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.