meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 26,900.00 | 28,000.00 | 26,650.00 | 27,500.00 | 27,420.98 | 73,804 |
| 2023-11-02 | 26,000.00 | 27,000.00 | 26,000.00 | 26,700.00 | 26,623.28 | 79,172 |
| 2023-11-01 | 24,950.00 | 26,000.00 | 24,950.00 | 25,600.00 | 25,526.44 | 50,343 |
| 2023-10-31 | 26,500.00 | 26,650.00 | 24,400.00 | 24,600.00 | 24,529.31 | 83,563 |
| 2023-10-30 | 25,150.00 | 26,350.00 | 25,150.00 | 26,300.00 | 26,224.43 | 40,402 |
| 2023-10-27 | 25,800.00 | 26,000.00 | 24,500.00 | 25,550.00 | 25,476.58 | 74,217 |
| 2023-10-26 | 25,950.00 | 26,350.00 | 25,350.00 | 25,850.00 | 25,775.72 | 78,193 |
| 2023-10-25 | 28,300.00 | 28,300.00 | 26,800.00 | 26,800.00 | 26,722.99 | 44,597 |
| 2023-10-24 | 27,300.00 | 28,150.00 | 26,100.00 | 28,150.00 | 28,069.11 | 77,051 |
| 2023-10-23 | 26,300.00 | 27,350.00 | 26,300.00 | 27,050.00 | 26,972.27 | 58,175 |
| 2023-10-20 | 27,600.00 | 27,850.00 | 26,450.00 | 26,700.00 | 26,623.28 | 96,190 |
| 2023-10-19 | 28,700.00 | 29,050.00 | 27,750.00 | 27,900.00 | 27,819.83 | 80,010 |
| 2023-10-18 | 29,950.00 | 30,100.00 | 29,000.00 | 29,400.00 | 29,315.52 | 43,425 |
| 2023-10-17 | 29,350.00 | 30,100.00 | 29,300.00 | 29,650.00 | 29,564.80 | 34,853 |
| 2023-10-16 | 29,550.00 | 29,750.00 | 28,450.00 | 29,100.00 | 29,016.38 | 86,843 |
| 2023-10-13 | 30,700.00 | 30,800.00 | 29,700.00 | 30,000.00 | 29,913.79 | 61,353 |
| 2023-10-12 | 30,150.00 | 31,100.00 | 30,150.00 | 30,750.00 | 30,661.64 | 72,896 |
| 2023-10-11 | 29,750.00 | 30,750.00 | 29,750.00 | 30,050.00 | 29,963.65 | 47,103 |
| 2023-10-10 | 30,600.00 | 31,000.00 | 29,300.00 | 29,450.00 | 29,365.37 | 77,765 |
| 2023-10-06 | 29,600.00 | 31,200.00 | 29,600.00 | 30,500.00 | 30,412.36 | 52,178 |
| 2023-10-05 | 31,050.00 | 31,150.00 | 29,700.00 | 30,000.00 | 29,913.79 | 112,626 |
| 2023-10-04 | 31,550.00 | 31,800.00 | 30,200.00 | 30,350.00 | 30,262.79 | 105,457 |
| 2023-09-27 | 31,350.00 | 32,200.00 | 31,050.00 | 32,150.00 | 32,057.61 | 101,650 |
| 2023-09-26 | 32,250.00 | 32,650.00 | 31,600.00 | 31,800.00 | 31,708.62 | 63,928 |
| 2023-09-25 | 32,300.00 | 33,100.00 | 32,050.00 | 32,200.00 | 32,107.47 | 76,785 |
| 2023-09-22 | 32,150.00 | 33,450.00 | 32,150.00 | 32,800.00 | 32,705.75 | 117,871 |
| 2023-09-21 | 34,500.00 | 34,650.00 | 32,800.00 | 33,100.00 | 33,004.89 | 130,953 |
| 2023-09-20 | 35,000.00 | 35,250.00 | 34,250.00 | 34,850.00 | 34,749.86 | 85,547 |
| 2023-09-19 | 36,150.00 | 36,350.00 | 34,300.00 | 34,500.00 | 34,400.86 | 183,578 |
| 2023-09-18 | 38,200.00 | 38,600.00 | 35,500.00 | 35,950.00 | 35,846.70 | 279,544 |
| 2023-09-15 | 40,000.00 | 40,050.00 | 38,600.00 | 38,600.00 | 38,489.08 | 134,725 |
| 2023-09-14 | 38,950.00 | 40,150.00 | 38,950.00 | 40,000.00 | 39,885.06 | 97,862 |
| 2023-09-13 | 40,900.00 | 41,600.00 | 38,600.00 | 38,850.00 | 38,738.36 | 247,684 |
| 2023-09-12 | 44,050.00 | 44,250.00 | 40,650.00 | 40,800.00 | 40,682.76 | 351,131 |
| 2023-09-11 | 41,550.00 | 46,950.00 | 41,300.00 | 44,200.00 | 44,072.99 | 1,684,268 |
| 2023-09-08 | 42,200.00 | 43,600.00 | 41,050.00 | 41,350.00 | 41,231.18 | 192,638 |
| 2023-09-07 | 41,200.00 | 43,450.00 | 40,650.00 | 41,950.00 | 41,829.45 | 299,693 |
| 2023-09-06 | 43,300.00 | 43,350.00 | 40,550.00 | 41,100.00 | 40,981.90 | 217,278 |
| 2023-09-05 | 42,500.00 | 44,250.00 | 41,750.00 | 43,400.00 | 43,275.29 | 222,449 |
| 2023-09-04 | 42,300.00 | 44,500.00 | 41,800.00 | 42,750.00 | 42,627.16 | 456,805 |
| 2023-09-01 | 41,050.00 | 43,300.00 | 40,150.00 | 42,000.00 | 41,879.31 | 549,337 |
| 2023-08-31 | 39,800.00 | 40,450.00 | 39,000.00 | 40,450.00 | 40,333.76 | 177,449 |
| 2023-08-30 | 38,900.00 | 40,550.00 | 38,600.00 | 39,450.00 | 39,336.64 | 258,047 |
| 2023-08-29 | 38,550.00 | 38,550.00 | 37,350.00 | 38,400.00 | 38,289.66 | 169,382 |
| 2023-08-28 | 38,600.00 | 38,850.00 | 37,950.00 | 38,150.00 | 38,040.37 | 95,969 |
| 2023-08-25 | 38,050.00 | 38,300.00 | 37,400.00 | 37,900.00 | 37,791.09 | 106,449 |
| 2023-08-24 | 38,000.00 | 39,400.00 | 37,700.00 | 38,950.00 | 38,838.07 | 236,386 |
| 2023-08-23 | 37,450.00 | 38,850.00 | 36,950.00 | 37,300.00 | 37,192.82 | 189,714 |
| 2023-08-22 | 40,200.00 | 40,700.00 | 36,350.00 | 37,350.00 | 37,242.67 | 357,132 |
| 2023-08-21 | 40,800.00 | 41,800.00 | 39,550.00 | 39,550.00 | 39,436.35 | 151,425 |
| 2023-08-18 | 39,500.00 | 41,700.00 | 39,250.00 | 40,600.00 | 40,483.33 | 193,488 |
| 2023-08-17 | 38,800.00 | 40,300.00 | 38,050.00 | 40,000.00 | 39,885.06 | 165,028 |
| 2023-08-16 | 39,200.00 | 40,750.00 | 38,650.00 | 39,050.00 | 38,937.79 | 193,327 |
| 2023-08-14 | 39,650.00 | 40,400.00 | 38,800.00 | 39,700.00 | 39,585.92 | 217,976 |
| 2023-08-11 | 40,950.00 | 41,500.00 | 39,500.00 | 40,950.00 | 40,832.33 | 361,341 |
| 2023-08-10 | 44,500.00 | 44,850.00 | 40,650.00 | 40,900.00 | 40,782.47 | 421,972 |
| 2023-08-09 | 43,600.00 | 45,950.00 | 42,650.00 | 45,450.00 | 45,319.40 | 350,836 |
| 2023-08-08 | 43,850.00 | 45,200.00 | 42,850.00 | 43,500.00 | 43,375.00 | 319,759 |
| 2023-08-07 | 45,500.00 | 46,000.00 | 43,450.00 | 43,700.00 | 43,574.43 | 413,322 |
| 2023-08-04 | 46,100.00 | 47,750.00 | 45,150.00 | 46,450.00 | 46,316.52 | 384,151 |
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.