meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 27,150.00 | 27,550.00 | 26,500.00 | 26,500.00 | 26,500.00 | 71,197 |
| 2024-01-30 | 27,900.00 | 28,200.00 | 27,300.00 | 27,500.00 | 27,500.00 | 77,398 |
| 2024-01-29 | 29,050.00 | 29,200.00 | 27,400.00 | 27,900.00 | 27,900.00 | 167,626 |
| 2024-01-26 | 29,200.00 | 29,600.00 | 28,900.00 | 29,200.00 | 29,200.00 | 34,923 |
| 2024-01-25 | 29,500.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | 51,046 |
| 2024-01-24 | 29,900.00 | 30,200.00 | 29,250.00 | 29,500.00 | 29,500.00 | 54,472 |
| 2024-01-23 | 30,700.00 | 30,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | 56,744 |
| 2024-01-22 | 30,950.00 | 31,200.00 | 30,250.00 | 30,800.00 | 30,800.00 | 43,744 |
| 2024-01-19 | 30,700.00 | 31,300.00 | 30,400.00 | 30,500.00 | 30,500.00 | 43,995 |
| 2024-01-18 | 29,150.00 | 30,400.00 | 29,050.00 | 30,350.00 | 30,350.00 | 55,718 |
| 2024-01-17 | 31,350.00 | 31,500.00 | 28,400.00 | 29,250.00 | 29,250.00 | 102,619 |
| 2024-01-16 | 31,850.00 | 32,700.00 | 31,250.00 | 31,250.00 | 31,250.00 | 55,729 |
| 2024-01-15 | 31,150.00 | 31,950.00 | 30,850.00 | 31,900.00 | 31,900.00 | 54,549 |
| 2024-01-12 | 31,900.00 | 32,750.00 | 31,350.00 | 31,550.00 | 31,550.00 | 81,011 |
| 2024-01-11 | 32,150.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | 82,337 |
| 2024-01-10 | 31,800.00 | 32,100.00 | 30,950.00 | 31,600.00 | 31,600.00 | 59,768 |
| 2024-01-09 | 32,750.00 | 32,900.00 | 31,600.00 | 31,850.00 | 31,850.00 | 71,617 |
| 2024-01-08 | 31,900.00 | 32,950.00 | 31,200.00 | 32,350.00 | 32,350.00 | 85,834 |
| 2024-01-05 | 31,700.00 | 32,300.00 | 30,950.00 | 32,050.00 | 32,050.00 | 134,946 |
| 2024-01-04 | 32,300.00 | 32,600.00 | 31,600.00 | 31,650.00 | 31,650.00 | 61,937 |
| 2024-01-03 | 33,400.00 | 33,500.00 | 32,000.00 | 32,250.00 | 32,250.00 | 135,942 |
| 2024-01-02 | 34,500.00 | 35,000.00 | 33,350.00 | 34,000.00 | 34,000.00 | 123,191 |
| 2023-12-28 | 35,850.00 | 35,900.00 | 34,950.00 | 35,050.00 | 35,050.00 | 37,113 |
| 2023-12-27 | 34,800.00 | 35,750.00 | 34,650.00 | 35,450.00 | 35,450.00 | 59,666 |
| 2023-12-26 | 35,600.00 | 35,650.00 | 34,400.00 | 34,800.00 | 34,700.00 | 51,204 |
| 2023-12-22 | 35,400.00 | 35,900.00 | 35,100.00 | 35,250.00 | 35,148.71 | 58,062 |
| 2023-12-21 | 35,550.00 | 36,000.00 | 34,800.00 | 35,300.00 | 35,198.56 | 106,653 |
| 2023-12-20 | 36,250.00 | 37,450.00 | 36,250.00 | 36,250.00 | 36,145.83 | 98,826 |
| 2023-12-19 | 36,400.00 | 36,850.00 | 35,800.00 | 36,100.00 | 35,996.26 | 48,633 |
| 2023-12-18 | 35,950.00 | 36,650.00 | 35,400.00 | 36,500.00 | 36,395.11 | 103,741 |
| 2023-12-15 | 36,800.00 | 36,850.00 | 35,600.00 | 35,850.00 | 35,746.98 | 93,315 |
| 2023-12-14 | 36,900.00 | 37,300.00 | 35,250.00 | 36,750.00 | 36,644.40 | 209,598 |
| 2023-12-13 | 35,200.00 | 37,350.00 | 34,450.00 | 36,800.00 | 36,694.25 | 296,823 |
| 2023-12-12 | 33,250.00 | 35,700.00 | 32,800.00 | 34,750.00 | 34,650.14 | 205,804 |
| 2023-12-11 | 33,150.00 | 33,800.00 | 32,550.00 | 32,800.00 | 32,705.75 | 116,829 |
| 2023-12-08 | 32,100.00 | 32,550.00 | 31,700.00 | 32,350.00 | 32,257.04 | 56,186 |
| 2023-12-07 | 31,850.00 | 32,500.00 | 31,500.00 | 31,750.00 | 31,658.76 | 47,190 |
| 2023-12-06 | 31,000.00 | 32,400.00 | 30,600.00 | 32,400.00 | 32,306.90 | 98,228 |
| 2023-12-05 | 32,050.00 | 32,350.00 | 30,850.00 | 31,000.00 | 30,910.92 | 102,016 |
| 2023-12-04 | 33,700.00 | 33,800.00 | 32,250.00 | 32,450.00 | 32,356.75 | 93,214 |
| 2023-12-01 | 33,500.00 | 34,050.00 | 33,000.00 | 33,650.00 | 33,553.30 | 199,039 |
| 2023-11-30 | 30,550.00 | 34,350.00 | 30,300.00 | 33,400.00 | 33,304.02 | 614,327 |
| 2023-11-29 | 31,000.00 | 31,100.00 | 30,000.00 | 30,050.00 | 29,963.65 | 88,320 |
| 2023-11-28 | 30,400.00 | 31,300.00 | 30,050.00 | 31,000.00 | 30,910.92 | 89,680 |
| 2023-11-27 | 30,500.00 | 30,800.00 | 29,900.00 | 30,100.00 | 30,013.51 | 58,323 |
| 2023-11-24 | 29,050.00 | 30,650.00 | 28,750.00 | 30,400.00 | 30,312.64 | 106,273 |
| 2023-11-23 | 29,500.00 | 29,700.00 | 28,650.00 | 28,950.00 | 28,866.81 | 53,728 |
| 2023-11-22 | 29,500.00 | 29,850.00 | 29,150.00 | 29,350.00 | 29,265.66 | 39,756 |
| 2023-11-21 | 29,600.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,514.94 | 52,808 |
| 2023-11-20 | 29,200.00 | 29,600.00 | 28,800.00 | 29,200.00 | 29,116.09 | 40,266 |
| 2023-11-17 | 30,300.00 | 30,300.00 | 28,800.00 | 29,000.00 | 28,916.67 | 71,131 |
| 2023-11-16 | 29,250.00 | 30,300.00 | 28,650.00 | 30,250.00 | 30,163.07 | 95,177 |
| 2023-11-15 | 28,850.00 | 29,200.00 | 28,350.00 | 28,900.00 | 28,816.95 | 70,069 |
| 2023-11-14 | 26,900.00 | 28,550.00 | 25,800.00 | 28,350.00 | 28,268.53 | 79,683 |
| 2023-11-13 | 27,350.00 | 28,100.00 | 26,650.00 | 26,750.00 | 26,673.13 | 50,933 |
| 2023-11-10 | 27,400.00 | 27,550.00 | 26,800.00 | 27,100.00 | 27,022.13 | 41,093 |
| 2023-11-09 | 28,700.00 | 28,750.00 | 27,450.00 | 27,700.00 | 27,620.40 | 46,539 |
| 2023-11-08 | 28,000.00 | 29,200.00 | 28,000.00 | 28,650.00 | 28,567.67 | 89,253 |
| 2023-11-07 | 28,950.00 | 28,950.00 | 27,550.00 | 27,800.00 | 27,720.11 | 77,156 |
| 2023-11-06 | 28,200.00 | 28,950.00 | 27,750.00 | 28,950.00 | 28,866.81 | 97,803 |
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.