meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 34,350.00 | 34,500.00 | 31,850.00 | 32,600.00 | 32,506.32 | 182,201 |
| 2023-05-08 | 33,800.00 | 34,900.00 | 33,300.00 | 34,000.00 | 33,902.30 | 142,712 |
| 2023-05-04 | 33,100.00 | 33,500.00 | 32,500.00 | 33,300.00 | 33,204.31 | 73,921 |
| 2023-05-03 | 33,450.00 | 34,150.00 | 33,150.00 | 33,250.00 | 33,154.45 | 71,787 |
| 2023-05-02 | 32,550.00 | 35,800.00 | 32,550.00 | 34,000.00 | 33,902.30 | 283,517 |
| 2023-04-28 | 34,350.00 | 34,500.00 | 32,500.00 | 32,550.00 | 32,456.47 | 175,481 |
| 2023-04-27 | 33,000.00 | 34,150.00 | 32,850.00 | 34,150.00 | 34,051.87 | 128,003 |
| 2023-04-26 | 34,200.00 | 34,650.00 | 33,350.00 | 33,550.00 | 33,453.59 | 157,922 |
| 2023-04-25 | 35,750.00 | 36,100.00 | 33,900.00 | 34,600.00 | 34,500.57 | 213,766 |
| 2023-04-24 | 38,100.00 | 38,200.00 | 35,700.00 | 35,900.00 | 35,796.84 | 214,499 |
| 2023-04-21 | 37,450.00 | 39,850.00 | 36,700.00 | 38,250.00 | 38,140.09 | 454,589 |
| 2023-04-20 | 39,250.00 | 40,000.00 | 36,650.00 | 37,200.00 | 37,093.10 | 438,095 |
| 2023-04-19 | 36,700.00 | 38,650.00 | 36,000.00 | 38,350.00 | 38,239.80 | 269,291 |
| 2023-04-18 | 37,550.00 | 37,750.00 | 36,450.00 | 36,500.00 | 36,395.11 | 171,692 |
| 2023-04-17 | 38,300.00 | 38,300.00 | 36,400.00 | 37,550.00 | 37,442.10 | 197,699 |
| 2023-04-14 | 38,400.00 | 38,450.00 | 36,900.00 | 37,700.00 | 37,591.67 | 153,251 |
| 2023-04-13 | 38,850.00 | 39,700.00 | 36,900.00 | 37,400.00 | 37,292.53 | 369,075 |
| 2023-04-12 | 40,000.00 | 40,200.00 | 37,800.00 | 37,800.00 | 37,691.38 | 295,161 |
| 2023-04-11 | 39,050.00 | 40,000.00 | 38,000.00 | 40,000.00 | 39,885.06 | 341,561 |
| 2023-04-10 | 40,300.00 | 40,700.00 | 38,650.00 | 39,050.00 | 38,937.79 | 364,533 |
| 2023-04-07 | 40,000.00 | 40,650.00 | 39,250.00 | 40,200.00 | 40,084.48 | 344,815 |
| 2023-04-06 | 42,700.00 | 43,400.00 | 39,550.00 | 40,100.00 | 39,984.77 | 486,183 |
| 2023-04-05 | 41,750.00 | 42,800.00 | 41,000.00 | 41,800.00 | 41,679.89 | 393,161 |
| 2023-04-04 | 44,700.00 | 44,700.00 | 42,100.00 | 42,100.00 | 41,979.02 | 483,785 |
| 2023-04-03 | 46,050.00 | 46,650.00 | 42,450.00 | 44,900.00 | 44,770.98 | 484,673 |
| 2023-03-31 | 44,500.00 | 47,100.00 | 44,100.00 | 45,150.00 | 45,020.26 | 552,994 |
| 2023-03-30 | 47,950.00 | 48,000.00 | 43,200.00 | 44,400.00 | 44,272.41 | 601,285 |
| 2023-03-29 | 47,850.00 | 47,850.00 | 45,500.00 | 46,750.00 | 46,615.66 | 453,360 |
| 2023-03-28 | 49,850.00 | 50,000.00 | 46,200.00 | 47,300.00 | 47,164.08 | 726,719 |
| 2023-03-27 | 44,950.00 | 51,100.00 | 43,600.00 | 49,700.00 | 49,557.18 | 3,214,748 |
| 2023-03-24 | 45,000.00 | 48,050.00 | 42,300.00 | 44,700.00 | 44,571.55 | 1,282,447 |
| 2023-03-23 | 41,000.00 | 45,500.00 | 40,500.00 | 43,150.00 | 43,026.01 | 1,547,613 |
| 2023-03-22 | 42,700.00 | 45,500.00 | 41,050.00 | 41,850.00 | 41,729.74 | 1,197,420 |
| 2023-03-21 | 42,250.00 | 46,350.00 | 40,400.00 | 41,200.00 | 41,081.61 | 2,383,212 |
| 2023-03-20 | 39,950.00 | 40,250.00 | 38,550.00 | 40,050.00 | 39,934.91 | 414,068 |
| 2023-03-17 | 39,600.00 | 40,600.00 | 38,300.00 | 40,050.00 | 39,934.91 | 631,262 |
| 2023-03-16 | 38,500.00 | 39,600.00 | 37,450.00 | 39,200.00 | 39,087.36 | 382,670 |
| 2023-03-15 | 37,250.00 | 38,900.00 | 35,950.00 | 38,900.00 | 38,788.22 | 514,209 |
| 2023-03-14 | 37,550.00 | 39,150.00 | 35,700.00 | 36,300.00 | 36,195.69 | 356,449 |
| 2023-03-13 | 37,000.00 | 38,000.00 | 35,450.00 | 38,000.00 | 37,890.80 | 395,153 |
| 2023-03-10 | 35,400.00 | 37,700.00 | 35,000.00 | 37,150.00 | 37,043.25 | 415,385 |
| 2023-03-09 | 39,900.00 | 40,950.00 | 34,900.00 | 36,750.00 | 36,644.40 | 734,663 |
| 2023-03-08 | 37,000.00 | 40,400.00 | 36,600.00 | 38,550.00 | 38,439.22 | 595,388 |
| 2023-03-07 | 41,400.00 | 42,500.00 | 38,250.00 | 39,250.00 | 39,137.21 | 969,198 |
| 2023-03-06 | 39,900.00 | 42,000.00 | 37,050.00 | 40,000.00 | 39,885.06 | 1,489,197 |
| 2023-03-03 | 40,950.00 | 46,550.00 | 37,450.00 | 39,200.00 | 39,087.36 | 4,843,676 |
| 2023-03-02 | 30,700.00 | 39,150.00 | 30,450.00 | 39,150.00 | 39,037.50 | 6,150,623 |
| 2023-02-28 | 23,900.00 | 30,150.00 | 23,800.00 | 30,150.00 | 30,063.36 | 4,110,322 |
| 2023-02-27 | 22,700.00 | 23,500.00 | 22,100.00 | 23,200.00 | 23,133.33 | 91,695 |
| 2023-02-24 | 23,000.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,834.20 | 57,563 |
| 2023-02-23 | 22,500.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,834.20 | 43,880 |
| 2023-02-22 | 22,500.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,435.34 | 50,991 |
| 2023-02-21 | 23,150.00 | 23,300.00 | 22,900.00 | 23,100.00 | 23,033.62 | 40,453 |
| 2023-02-20 | 22,800.00 | 23,400.00 | 22,550.00 | 23,200.00 | 23,133.33 | 79,329 |
| 2023-02-17 | 23,450.00 | 23,700.00 | 22,800.00 | 23,000.00 | 22,933.91 | 95,812 |
| 2023-02-16 | 24,200.00 | 24,350.00 | 23,600.00 | 23,700.00 | 23,631.90 | 127,373 |
| 2023-02-15 | 23,500.00 | 25,450.00 | 23,450.00 | 23,950.00 | 23,881.18 | 321,318 |
| 2023-02-14 | 24,000.00 | 24,050.00 | 23,300.00 | 23,400.00 | 23,332.76 | 79,586 |
| 2023-02-13 | 22,750.00 | 24,000.00 | 22,650.00 | 23,800.00 | 23,731.61 | 196,088 |
| 2023-02-10 | 23,700.00 | 24,100.00 | 22,450.00 | 22,650.00 | 22,584.91 | 215,770 |
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.