meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20,400.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 32,562 |
| 2024-07-26 | 20,300.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 29,592 |
| 2024-07-25 | 20,650.00 | 20,900.00 | 20,050.00 | 20,400.00 | 20,400.00 | 42,001 |
| 2024-07-24 | 20,250.00 | 21,250.00 | 20,250.00 | 21,000.00 | 21,000.00 | 29,665 |
| 2024-07-23 | 21,000.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 43,824 |
| 2024-07-22 | 21,550.00 | 21,950.00 | 20,950.00 | 21,000.00 | 21,000.00 | 56,338 |
| 2024-07-19 | 22,000.00 | 22,250.00 | 21,650.00 | 21,650.00 | 21,650.00 | 39,378 |
| 2024-07-18 | 22,650.00 | 22,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | 48,312 |
| 2024-07-17 | 23,700.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 43,414 |
| 2024-07-16 | 23,850.00 | 24,350.00 | 23,650.00 | 23,650.00 | 23,650.00 | 27,278 |
| 2024-07-15 | 24,250.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | 28,176 |
| 2024-07-12 | 23,800.00 | 24,500.00 | 23,800.00 | 24,300.00 | 24,300.00 | 46,592 |
| 2024-07-11 | 24,300.00 | 24,500.00 | 23,700.00 | 23,850.00 | 23,850.00 | 30,656 |
| 2024-07-10 | 24,250.00 | 24,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | 25,487 |
| 2024-07-09 | 24,000.00 | 24,750.00 | 23,800.00 | 24,250.00 | 24,250.00 | 63,024 |
| 2024-07-08 | 23,600.00 | 24,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | 29,322 |
| 2024-07-05 | 23,200.00 | 24,150.00 | 23,200.00 | 23,400.00 | 23,400.00 | 54,801 |
| 2024-07-04 | 23,250.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 57,387 |
| 2024-07-03 | 24,300.00 | 24,500.00 | 23,200.00 | 23,200.00 | 23,200.00 | 85,655 |
| 2024-07-02 | 24,100.00 | 27,100.00 | 23,750.00 | 23,850.00 | 23,850.00 | 776,756 |
| 2024-07-01 | 22,700.00 | 23,600.00 | 22,700.00 | 23,250.00 | 23,250.00 | 28,993 |
| 2024-06-28 | 22,500.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 23,483 |
| 2024-06-27 | 22,800.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 47,815 |
| 2024-06-26 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | 27,024 |
| 2024-06-25 | 24,050.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | 44,040 |
| 2024-06-24 | 22,850.00 | 25,100.00 | 22,850.00 | 23,650.00 | 23,650.00 | 276,108 |
| 2024-06-21 | 23,500.00 | 23,500.00 | 22,450.00 | 22,650.00 | 22,650.00 | 61,359 |
| 2024-06-20 | 23,250.00 | 23,550.00 | 23,250.00 | 23,400.00 | 23,400.00 | 24,888 |
| 2024-06-19 | 23,450.00 | 23,750.00 | 23,000.00 | 23,400.00 | 23,400.00 | 46,242 |
| 2024-06-18 | 23,800.00 | 24,050.00 | 23,100.00 | 23,450.00 | 23,450.00 | 56,568 |
| 2024-06-17 | 24,000.00 | 24,350.00 | 23,750.00 | 23,850.00 | 23,850.00 | 30,870 |
| 2024-06-14 | 24,950.00 | 25,100.00 | 24,000.00 | 24,100.00 | 24,100.00 | 92,933 |
| 2024-06-13 | 25,300.00 | 25,450.00 | 24,750.00 | 25,050.00 | 25,050.00 | 71,902 |
| 2024-06-12 | 26,000.00 | 26,450.00 | 25,000.00 | 25,200.00 | 25,200.00 | 122,193 |
| 2024-06-11 | 25,500.00 | 26,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 72,516 |
| 2024-06-10 | 26,000.00 | 26,150.00 | 25,500.00 | 25,650.00 | 25,650.00 | 76,554 |
| 2024-06-07 | 26,150.00 | 26,650.00 | 26,050.00 | 26,250.00 | 26,250.00 | 39,821 |
| 2024-06-05 | 26,450.00 | 26,850.00 | 26,200.00 | 26,300.00 | 26,300.00 | 32,558 |
| 2024-06-04 | 26,600.00 | 26,750.00 | 26,350.00 | 26,350.00 | 26,350.00 | 24,017 |
| 2024-06-03 | 26,200.00 | 26,750.00 | 26,000.00 | 26,600.00 | 26,600.00 | 32,458 |
| 2024-05-31 | 25,800.00 | 26,400.00 | 25,750.00 | 26,300.00 | 26,300.00 | 35,536 |
| 2024-05-30 | 26,250.00 | 26,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | 42,772 |
| 2024-05-29 | 27,100.00 | 27,200.00 | 26,550.00 | 26,650.00 | 26,650.00 | 29,491 |
| 2024-05-28 | 26,700.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | 34,674 |
| 2024-05-27 | 27,100.00 | 27,300.00 | 26,350.00 | 26,850.00 | 26,850.00 | 71,568 |
| 2024-05-24 | 27,600.00 | 27,850.00 | 27,050.00 | 27,100.00 | 27,100.00 | 67,176 |
| 2024-05-23 | 28,000.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | 32,755 |
| 2024-05-22 | 27,900.00 | 28,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | 39,671 |
| 2024-05-21 | 28,000.00 | 28,600.00 | 27,750.00 | 27,900.00 | 27,900.00 | 53,485 |
| 2024-05-20 | 28,000.00 | 28,250.00 | 27,750.00 | 28,000.00 | 28,000.00 | 42,017 |
| 2024-05-17 | 28,250.00 | 28,250.00 | 27,900.00 | 27,900.00 | 27,900.00 | 55,898 |
| 2024-05-16 | 28,400.00 | 28,600.00 | 28,150.00 | 28,300.00 | 28,300.00 | 36,246 |
| 2024-05-14 | 27,800.00 | 28,900.00 | 27,800.00 | 28,150.00 | 28,150.00 | 87,315 |
| 2024-05-13 | 28,250.00 | 28,300.00 | 27,800.00 | 27,900.00 | 27,900.00 | 91,872 |
| 2024-05-10 | 29,850.00 | 29,900.00 | 28,500.00 | 28,700.00 | 28,700.00 | 100,550 |
| 2024-05-09 | 30,550.00 | 30,850.00 | 29,500.00 | 29,600.00 | 29,600.00 | 115,624 |
| 2024-05-08 | 29,900.00 | 31,950.00 | 29,800.00 | 30,900.00 | 30,900.00 | 220,728 |
| 2024-05-07 | 29,950.00 | 30,500.00 | 29,800.00 | 30,100.00 | 30,100.00 | 56,285 |
| 2024-05-03 | 30,050.00 | 30,500.00 | 29,600.00 | 29,650.00 | 29,650.00 | 53,575 |
| 2024-05-02 | 29,900.00 | 30,100.00 | 29,550.00 | 29,950.00 | 29,950.00 | 48,161 |
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.