meerecompany Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	21,850.01	22,050.01	21,650.01	21,900.01	20,849.78	61,637
2022-11-14	22,550.01	22,650.01	21,700.01	21,850.01	20,802.17	195,663
2022-11-11	23,500.01	23,750.01	22,850.01	23,250.01	22,135.04	101,844
2022-11-10	23,000.01	23,150.01	22,700.01	22,750.01	21,659.01	70,056
2022-11-09	23,550.01	23,550.01	22,800.01	23,300.01	22,182.64	72,684
2022-11-08	23,300.01	23,700.01	23,000.01	23,350.01	22,230.24	76,146
2022-11-07	22,750.01	23,450.01	22,100.01	23,300.01	22,182.64	178,679
2022-11-04	20,800.00	23,800.01	20,800.00	22,400.01	21,325.80	483,848
2022-11-03	20,800.00	21,250.00	20,350.00	21,000.00	19,992.94	67,348
2022-11-02	21,500.01	21,500.01	20,950.00	21,150.00	20,135.74	65,387
2022-11-01	20,950.00	21,600.01	20,800.00	21,600.01	20,564.16	58,896
2022-10-31	21,450.01	21,550.01	20,900.00	20,950.00	19,945.33	56,850
2022-10-28	22,000.01	22,000.01	21,000.00	21,050.00	20,040.54	101,084
2022-10-27	22,000.01	22,550.01	21,750.01	22,050.01	20,992.58	80,532
2022-10-26	22,950.01	23,350.01	21,800.01	22,000.01	20,944.98	241,143
2022-10-25	21,350.01	22,000.01	21,100.00	21,750.01	20,706.97	53,556
2022-10-24	20,800.00	21,750.01	20,800.00	21,050.00	20,040.54	73,450
2022-10-21	21,200.00	21,400.01	20,200.00	20,300.00	19,326.50	63,361
2022-10-20	21,150.00	21,800.01	20,950.00	21,450.01	20,421.36	47,039
2022-10-19	21,950.01	22,550.01	21,300.00	21,450.01	20,421.36	69,808
2022-10-18	22,100.01	22,100.01	21,300.00	21,800.01	20,754.57	76,883
2022-10-17	20,600.00	21,550.01	20,400.00	21,500.01	20,468.96	52,815
2022-10-14	21,100.00	21,200.00	20,650.00	21,200.00	20,183.35	91,361
2022-10-13	21,700.01	21,700.01	19,950.00	20,100.00	19,136.10	107,304
2022-10-12	21,450.01	21,850.01	21,100.00	21,700.01	20,659.37	57,221
2022-10-11	21,900.01	21,900.01	21,000.00	21,400.01	20,373.75	138,229
2022-10-07	22,900.01	23,900.01	22,800.01	22,900.01	21,801.82	84,558
2022-10-06	22,650.01	23,550.01	22,400.01	23,300.01	22,182.64	114,464
2022-10-05	23,200.01	23,350.01	22,000.01	22,350.01	21,278.20	130,600
2022-10-04	21,500.01	23,100.01	21,200.00	22,650.01	21,563.81	240,950
2022-09-30	20,850.00	21,500.01	20,600.00	20,700.00	19,707.32	107,053
2022-09-29	23,300.01	23,600.01	21,100.00	21,200.00	20,183.35	239,514
2022-09-28	24,700.01	24,800.01	22,700.01	22,700.01	21,611.41	242,456
2022-09-27	25,950.01	26,250.01	24,000.01	25,250.01	24,039.13	220,600
2022-09-26	26,750.01	27,050.01	25,400.01	26,000.01	24,753.16	187,760
2022-09-23	27,350.01	28,500.01	27,100.01	27,600.01	26,276.43	198,911
2022-09-22	26,100.01	27,650.01	25,200.01	27,600.01	26,276.43	221,741
2022-09-21	27,350.01	28,000.01	26,450.01	26,950.01	25,657.60	173,228
2022-09-20	27,900.01	28,300.01	26,300.01	28,000.01	26,657.25	260,811
2022-09-19	28,600.01	29,500.01	27,650.01	27,650.01	26,324.03	421,515
2022-09-16	27,000.01	29,000.01	26,900.01	27,550.01	26,228.83	444,227
2022-09-15	26,000.01	27,750.01	25,550.01	26,900.01	25,610.00	588,351
2022-09-14	28,300.01	29,400.01	25,000.01	25,250.01	24,039.13	917,482
2022-09-13	26,250.01	29,550.01	26,200.01	28,850.01	27,466.49	686,462
2022-09-08	23,050.01	27,350.01	22,850.01	25,900.01	24,657.95	642,086
2022-09-07	23,500.01	23,550.01	22,750.01	22,850.01	21,754.22	49,454
2022-09-06	23,200.01	24,050.01	23,000.01	23,600.01	22,468.25	51,917
2022-09-05	23,250.01	23,900.01	22,400.01	23,200.01	22,087.43	83,867
2022-09-02	23,800.01	24,250.01	23,000.01	23,250.01	22,135.04	88,473
2022-09-01	22,100.01	24,750.01	22,000.01	23,800.01	22,658.66	349,365
2022-08-31	21,900.01	22,400.01	21,750.01	22,100.01	21,040.19	53,018
2022-08-30	19,700.00	22,600.01	19,700.00	22,100.01	21,040.19	288,727
2022-08-29	20,050.00	20,050.00	19,500.00	19,700.00	18,755.28	42,408
2022-08-26	20,300.00	21,250.00	20,300.00	20,650.00	19,659.72	47,024
2022-08-25	19,700.00	20,200.00	19,650.00	20,100.00	19,136.10	25,563
2022-08-24	19,700.00	20,000.00	19,400.00	19,550.00	18,612.47	25,008
2022-08-23	20,000.00	20,050.00	19,550.00	19,700.00	18,755.28	29,579
2022-08-22	20,900.00	20,900.00	20,150.00	20,200.00	19,231.30	29,026
2022-08-19	21,150.00	21,400.01	20,950.00	21,100.00	20,088.14	23,004
2022-08-18	21,450.01	21,600.01	21,000.00	21,100.00	20,088.14	35,271

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.