meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 49,800.00 | 50,000.00 | 45,000.00 | 46,600.00 | 46,466.09 | 810,821 |
| 2023-08-02 | 49,200.00 | 56,000.00 | 48,550.00 | 50,800.00 | 50,654.02 | 2,117,424 |
| 2023-08-01 | 48,600.00 | 50,400.00 | 46,900.00 | 49,300.00 | 49,158.33 | 690,657 |
| 2023-07-31 | 49,700.00 | 51,400.00 | 48,000.00 | 48,400.00 | 48,260.92 | 894,273 |
| 2023-07-28 | 44,800.00 | 51,500.00 | 43,000.00 | 49,450.00 | 49,307.90 | 3,338,188 |
| 2023-07-27 | 38,750.00 | 45,000.00 | 38,300.00 | 44,050.00 | 43,923.42 | 2,158,158 |
| 2023-07-26 | 41,500.00 | 42,600.00 | 36,200.00 | 37,550.00 | 37,442.10 | 617,692 |
| 2023-07-25 | 42,300.00 | 42,450.00 | 40,350.00 | 41,300.00 | 41,181.32 | 492,601 |
| 2023-07-24 | 39,700.00 | 43,400.00 | 38,050.00 | 42,800.00 | 42,677.01 | 1,254,304 |
| 2023-07-21 | 37,900.00 | 39,750.00 | 37,400.00 | 38,750.00 | 38,638.65 | 451,833 |
| 2023-07-20 | 34,800.00 | 38,300.00 | 34,400.00 | 38,100.00 | 37,990.52 | 400,049 |
| 2023-07-19 | 36,050.00 | 36,650.00 | 34,850.00 | 35,000.00 | 34,899.43 | 139,336 |
| 2023-07-18 | 36,700.00 | 37,150.00 | 35,250.00 | 35,700.00 | 35,597.41 | 130,376 |
| 2023-07-17 | 36,200.00 | 36,900.00 | 34,900.00 | 36,700.00 | 36,594.54 | 114,718 |
| 2023-07-14 | 36,600.00 | 38,600.00 | 35,600.00 | 36,000.00 | 35,896.55 | 308,264 |
| 2023-07-13 | 36,300.00 | 37,250.00 | 36,000.00 | 36,450.00 | 36,345.26 | 125,292 |
| 2023-07-12 | 35,100.00 | 36,600.00 | 34,700.00 | 36,300.00 | 36,195.69 | 181,015 |
| 2023-07-11 | 34,750.00 | 35,300.00 | 34,500.00 | 34,950.00 | 34,849.57 | 134,367 |
| 2023-07-10 | 35,350.00 | 35,550.00 | 34,000.00 | 34,750.00 | 34,650.14 | 157,978 |
| 2023-07-07 | 36,550.00 | 36,850.00 | 35,500.00 | 35,700.00 | 35,597.41 | 156,601 |
| 2023-07-06 | 38,900.00 | 39,200.00 | 36,500.00 | 36,900.00 | 36,793.97 | 269,613 |
| 2023-07-05 | 40,200.00 | 41,000.00 | 38,450.00 | 38,900.00 | 38,788.22 | 409,340 |
| 2023-07-04 | 38,800.00 | 39,200.00 | 37,500.00 | 39,200.00 | 39,087.36 | 318,482 |
| 2023-07-03 | 37,450.00 | 40,300.00 | 37,400.00 | 38,550.00 | 38,439.22 | 803,045 |
| 2023-06-30 | 38,200.00 | 38,800.00 | 36,050.00 | 37,000.00 | 36,893.68 | 443,542 |
| 2023-06-29 | 38,800.00 | 39,350.00 | 36,600.00 | 37,450.00 | 37,342.39 | 593,739 |
| 2023-06-28 | 31,850.00 | 39,650.00 | 31,700.00 | 38,000.00 | 37,890.80 | 2,203,359 |
| 2023-06-27 | 32,550.00 | 32,550.00 | 31,600.00 | 31,700.00 | 31,608.91 | 93,294 |
| 2023-06-26 | 32,400.00 | 32,950.00 | 31,400.00 | 32,600.00 | 32,506.32 | 93,707 |
| 2023-06-23 | 33,550.00 | 33,900.00 | 31,750.00 | 32,300.00 | 32,207.18 | 184,977 |
| 2023-06-22 | 33,050.00 | 33,950.00 | 32,400.00 | 33,500.00 | 33,403.74 | 82,255 |
| 2023-06-21 | 35,000.00 | 35,100.00 | 32,900.00 | 33,300.00 | 33,204.31 | 163,896 |
| 2023-06-20 | 35,300.00 | 35,400.00 | 34,250.00 | 34,900.00 | 34,799.71 | 85,989 |
| 2023-06-19 | 36,500.00 | 36,550.00 | 35,100.00 | 35,300.00 | 35,198.56 | 125,138 |
| 2023-06-16 | 35,800.00 | 37,750.00 | 35,800.00 | 36,400.00 | 36,295.40 | 226,984 |
| 2023-06-15 | 36,850.00 | 37,850.00 | 35,400.00 | 35,650.00 | 35,547.56 | 253,842 |
| 2023-06-14 | 35,500.00 | 39,450.00 | 35,350.00 | 36,350.00 | 36,245.55 | 1,213,149 |
| 2023-06-13 | 35,850.00 | 36,000.00 | 34,750.00 | 34,800.00 | 34,700.00 | 132,648 |
| 2023-06-12 | 36,500.00 | 36,600.00 | 34,900.00 | 35,750.00 | 35,647.27 | 177,704 |
| 2023-06-09 | 35,700.00 | 36,800.00 | 35,100.00 | 36,450.00 | 36,345.26 | 378,692 |
| 2023-06-08 | 35,050.00 | 35,600.00 | 34,550.00 | 35,150.00 | 35,048.99 | 206,704 |
| 2023-06-07 | 32,800.00 | 35,150.00 | 32,550.00 | 34,900.00 | 34,799.71 | 239,747 |
| 2023-06-05 | 33,450.00 | 33,500.00 | 32,500.00 | 32,800.00 | 32,705.75 | 70,779 |
| 2023-06-02 | 32,700.00 | 33,300.00 | 32,000.00 | 33,100.00 | 33,004.89 | 85,047 |
| 2023-06-01 | 32,600.00 | 32,700.00 | 31,700.00 | 32,400.00 | 32,306.90 | 99,227 |
| 2023-05-31 | 32,600.00 | 33,850.00 | 32,300.00 | 32,550.00 | 32,456.47 | 97,132 |
| 2023-05-30 | 32,150.00 | 32,850.00 | 32,000.00 | 32,600.00 | 32,506.32 | 70,771 |
| 2023-05-26 | 32,250.00 | 32,950.00 | 31,600.00 | 31,750.00 | 31,658.76 | 80,336 |
| 2023-05-25 | 32,550.00 | 32,900.00 | 31,850.00 | 32,000.00 | 31,908.05 | 56,559 |
| 2023-05-24 | 33,500.00 | 33,600.00 | 32,350.00 | 32,500.00 | 32,406.61 | 132,119 |
| 2023-05-23 | 33,400.00 | 34,000.00 | 32,850.00 | 33,850.00 | 33,752.73 | 72,745 |
| 2023-05-22 | 33,700.00 | 33,700.00 | 32,450.00 | 33,200.00 | 33,104.60 | 78,372 |
| 2023-05-19 | 33,550.00 | 34,300.00 | 32,750.00 | 33,650.00 | 33,553.30 | 123,261 |
| 2023-05-18 | 32,500.00 | 33,300.00 | 32,200.00 | 33,300.00 | 33,204.31 | 86,544 |
| 2023-05-17 | 31,300.00 | 32,250.00 | 30,850.00 | 32,150.00 | 32,057.61 | 59,804 |
| 2023-05-16 | 32,050.00 | 32,200.00 | 31,050.00 | 31,500.00 | 31,409.48 | 93,666 |
| 2023-05-15 | 32,200.00 | 32,400.00 | 31,400.00 | 32,050.00 | 31,957.90 | 100,034 |
| 2023-05-12 | 32,850.00 | 33,150.00 | 32,100.00 | 32,750.00 | 32,655.89 | 59,554 |
| 2023-05-11 | 32,600.00 | 33,150.00 | 32,350.00 | 32,750.00 | 32,655.89 | 78,516 |
| 2023-05-10 | 32,600.00 | 32,900.00 | 32,150.00 | 32,200.00 | 32,107.47 | 71,702 |
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.