meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 23,550.00 | 23,750.00 | 22,900.00 | 23,350.00 | 23,282.90 | 79,214 |
| 2023-02-08 | 22,850.00 | 24,250.00 | 22,650.00 | 23,700.00 | 23,631.90 | 213,162 |
| 2023-02-07 | 22,450.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,584.91 | 80,587 |
| 2023-02-06 | 23,650.00 | 23,900.00 | 22,400.00 | 22,450.00 | 22,385.49 | 193,472 |
| 2023-02-03 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,631.90 | 149,412 |
| 2023-02-02 | 24,050.00 | 24,350.00 | 23,450.00 | 23,700.00 | 23,631.90 | 128,233 |
| 2023-02-01 | 24,000.00 | 25,450.00 | 23,700.00 | 23,750.00 | 23,681.75 | 388,722 |
| 2023-01-31 | 21,100.00 | 24,500.00 | 20,850.00 | 24,150.00 | 24,080.60 | 985,988 |
| 2023-01-30 | 20,750.00 | 21,100.00 | 20,200.00 | 21,050.00 | 20,989.51 | 57,354 |
| 2023-01-27 | 20,450.00 | 21,250.00 | 20,450.00 | 20,850.00 | 20,790.09 | 70,080 |
| 2023-01-26 | 21,500.00 | 21,500.00 | 20,200.00 | 20,300.00 | 20,241.67 | 88,380 |
| 2023-01-25 | 21,000.00 | 21,400.00 | 20,700.00 | 21,250.00 | 21,188.94 | 72,511 |
| 2023-01-20 | 21,200.00 | 21,200.00 | 20,350.00 | 20,600.00 | 20,540.80 | 42,147 |
| 2023-01-19 | 20,900.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,740.23 | 50,506 |
| 2023-01-18 | 20,700.00 | 21,150.00 | 20,200.00 | 21,150.00 | 21,089.22 | 78,870 |
| 2023-01-17 | 21,150.00 | 21,450.00 | 20,400.00 | 20,550.00 | 20,490.95 | 104,260 |
| 2023-01-16 | 19,850.00 | 20,700.00 | 19,800.00 | 20,500.00 | 20,441.09 | 70,224 |
| 2023-01-13 | 20,100.00 | 20,150.00 | 19,600.00 | 19,650.00 | 19,593.53 | 37,371 |
| 2023-01-12 | 20,100.00 | 20,500.00 | 19,500.00 | 20,100.00 | 20,042.24 | 49,513 |
| 2023-01-11 | 20,050.00 | 20,550.00 | 20,000.00 | 20,000.00 | 19,942.53 | 43,702 |
| 2023-01-10 | 20,100.00 | 20,900.00 | 19,900.00 | 20,000.00 | 19,942.53 | 101,236 |
| 2023-01-09 | 18,800.00 | 20,550.00 | 18,750.00 | 20,050.00 | 19,992.39 | 202,746 |
| 2023-01-06 | 17,550.00 | 19,950.00 | 17,550.00 | 18,750.00 | 18,696.12 | 141,465 |
| 2023-01-05 | 18,200.00 | 18,200.00 | 17,500.00 | 17,750.00 | 17,698.99 | 19,309 |
| 2023-01-04 | 17,150.00 | 18,000.00 | 17,150.00 | 17,900.00 | 17,848.56 | 27,510 |
| 2023-01-03 | 17,100.00 | 17,700.00 | 16,650.00 | 17,400.00 | 17,350.00 | 58,336 |
| 2023-01-02 | 17,750.00 | 17,850.00 | 17,300.00 | 17,300.00 | 17,250.29 | 22,516 |
| 2022-12-29 | 18,150.00 | 18,500.00 | 17,500.00 | 17,650.00 | 17,599.28 | 41,350 |
| 2022-12-28 | 18,100.00 | 18,450.00 | 18,100.00 | 18,200.00 | 18,147.70 | 22,097 |
| 2022-12-27 | 18,600.00 | 18,900.00 | 18,500.00 | 18,650.00 | 17,755.63 | 35,818 |
| 2022-12-26 | 18,500.00 | 18,800.00 | 18,400.00 | 18,700.00 | 17,803.23 | 22,027 |
| 2022-12-23 | 18,850.00 | 19,000.00 | 18,600.00 | 18,700.00 | 17,803.23 | 34,440 |
| 2022-12-22 | 19,050.00 | 19,300.00 | 19,000.00 | 19,200.00 | 18,279.26 | 13,332 |
| 2022-12-21 | 19,450.00 | 19,450.00 | 18,700.00 | 19,000.00 | 18,088.85 | 32,519 |
| 2022-12-20 | 19,350.00 | 19,800.00 | 19,150.00 | 19,150.00 | 18,231.65 | 28,713 |
| 2022-12-19 | 19,400.00 | 19,800.00 | 19,200.00 | 19,600.00 | 18,660.07 | 19,080 |
| 2022-12-16 | 19,300.00 | 19,550.00 | 19,250.00 | 19,350.00 | 18,422.06 | 22,021 |
| 2022-12-15 | 19,750.00 | 20,050.00 | 19,650.00 | 19,750.00 | 18,802.88 | 17,620 |
| 2022-12-14 | 19,450.00 | 20,050.00 | 19,450.00 | 19,950.00 | 18,993.29 | 26,697 |
| 2022-12-13 | 19,600.00 | 19,800.00 | 19,250.00 | 19,400.00 | 18,469.66 | 21,535 |
| 2022-12-12 | 19,300.00 | 19,700.00 | 19,250.00 | 19,550.00 | 18,612.47 | 21,412 |
| 2022-12-09 | 19,500.00 | 19,650.00 | 19,150.00 | 19,400.00 | 18,469.66 | 28,707 |
| 2022-12-08 | 19,700.00 | 19,950.00 | 19,350.00 | 19,350.00 | 18,422.06 | 54,088 |
| 2022-12-07 | 20,050.00 | 20,100.00 | 19,800.00 | 19,800.00 | 18,850.48 | 41,484 |
| 2022-12-06 | 20,200.00 | 20,600.00 | 20,050.00 | 20,200.00 | 19,231.30 | 48,053 |
| 2022-12-05 | 21,000.00 | 21,000.00 | 20,500.00 | 20,650.00 | 19,659.72 | 29,597 |
| 2022-12-02 | 20,500.00 | 20,800.00 | 20,250.00 | 20,500.00 | 19,516.91 | 47,646 |
| 2022-12-01 | 21,000.00 | 21,150.00 | 20,450.00 | 20,500.00 | 19,516.91 | 62,105 |
| 2022-11-30 | 20,350.00 | 20,600.00 | 20,250.00 | 20,600.00 | 19,612.12 | 34,895 |
| 2022-11-29 | 20,200.00 | 20,650.00 | 20,200.00 | 20,500.00 | 19,516.91 | 34,511 |
| 2022-11-28 | 20,600.00 | 20,600.00 | 20,150.00 | 20,250.00 | 19,278.90 | 40,998 |
| 2022-11-25 | 21,150.00 | 21,150.00 | 20,500.00 | 20,600.00 | 19,612.12 | 60,369 |
| 2022-11-24 | 20,850.00 | 21,150.00 | 20,850.00 | 21,100.00 | 20,088.14 | 46,714 |
| 2022-11-23 | 20,500.00 | 21,000.00 | 20,500.00 | 20,850.00 | 19,850.13 | 48,693 |
| 2022-11-22 | 20,750.00 | 20,750.00 | 20,100.00 | 20,150.00 | 19,183.70 | 70,922 |
| 2022-11-21 | 21,200.00 | 21,200.00 | 20,400.00 | 20,550.00 | 19,564.52 | 66,825 |
| 2022-11-18 | 21,650.01 | 22,050.01 | 21,050.00 | 21,200.00 | 20,183.35 | 62,955 |
| 2022-11-17 | 21,950.01 | 22,000.01 | 21,450.01 | 21,650.01 | 20,611.77 | 55,404 |
| 2022-11-16 | 21,950.01 | 22,200.01 | 21,600.01 | 22,100.01 | 21,040.19 | 63,364 |
| 2022-11-15 | 21,850.01 | 22,050.01 | 21,650.01 | 21,900.01 | 20,849.78 | 61,637 |
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.