meerecompany Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 21,950.01 | 22,100.01 | 21,400.01 | 21,750.01 | 20,706.97 | 23,312 |
| 2022-08-16 | 22,350.01 | 22,450.01 | 21,950.01 | 21,950.01 | 20,897.38 | 23,620 |
| 2022-08-12 | 22,150.01 | 22,150.01 | 21,500.01 | 21,950.01 | 20,897.38 | 21,423 |
| 2022-08-11 | 21,300.00 | 22,250.01 | 21,300.00 | 22,100.01 | 21,040.19 | 44,004 |
| 2022-08-10 | 21,350.01 | 21,350.01 | 20,700.00 | 21,100.00 | 20,088.14 | 24,798 |
| 2022-08-09 | 22,000.01 | 22,000.01 | 21,250.00 | 21,550.01 | 20,516.56 | 22,102 |
| 2022-08-08 | 21,950.01 | 22,100.01 | 21,500.01 | 22,000.01 | 20,944.98 | 16,052 |
| 2022-08-05 | 21,500.01 | 22,350.01 | 21,300.00 | 21,950.01 | 20,897.38 | 45,577 |
| 2022-08-04 | 21,850.01 | 21,850.01 | 21,150.00 | 21,500.01 | 20,468.96 | 26,539 |
| 2022-08-03 | 21,600.01 | 21,850.01 | 21,350.01 | 21,650.01 | 20,611.77 | 21,591 |
| 2022-08-02 | 20,850.00 | 21,750.01 | 20,750.00 | 21,600.01 | 20,564.16 | 27,780 |
| 2022-08-01 | 21,250.00 | 21,300.00 | 20,600.00 | 20,850.00 | 19,850.13 | 14,494 |
| 2022-07-29 | 21,150.00 | 21,550.01 | 21,000.00 | 21,200.00 | 20,183.35 | 22,142 |
| 2022-07-28 | 20,800.00 | 21,250.00 | 20,500.00 | 21,150.00 | 20,135.74 | 24,767 |
| 2022-07-27 | 20,200.00 | 20,650.00 | 20,200.00 | 20,600.00 | 19,612.12 | 8,860 |
| 2022-07-26 | 20,200.00 | 20,650.00 | 20,200.00 | 20,450.00 | 19,469.31 | 8,481 |
| 2022-07-25 | 20,050.00 | 20,550.00 | 20,050.00 | 20,400.00 | 19,421.71 | 11,281 |
| 2022-07-22 | 20,750.00 | 20,750.00 | 20,200.00 | 20,300.00 | 19,326.50 | 14,373 |
| 2022-07-21 | 20,250.00 | 20,600.00 | 20,200.00 | 20,350.00 | 19,374.11 | 12,177 |
| 2022-07-20 | 20,100.00 | 21,300.00 | 20,000.00 | 20,250.00 | 19,278.90 | 41,071 |
| 2022-07-19 | 19,700.00 | 19,850.00 | 19,500.00 | 19,750.00 | 18,802.88 | 15,835 |
| 2022-07-18 | 19,800.00 | 20,000.00 | 19,500.00 | 19,700.00 | 18,755.28 | 16,345 |
| 2022-07-15 | 19,650.00 | 19,650.00 | 18,900.00 | 19,400.00 | 18,469.66 | 15,809 |
| 2022-07-14 | 19,550.00 | 19,800.00 | 19,200.00 | 19,550.00 | 18,612.47 | 14,683 |
| 2022-07-13 | 18,700.00 | 19,700.00 | 18,650.00 | 19,650.00 | 18,707.68 | 21,960 |
| 2022-07-12 | 19,350.00 | 19,350.00 | 18,450.00 | 18,700.00 | 17,803.23 | 31,106 |
| 2022-07-11 | 19,650.00 | 19,950.00 | 19,250.00 | 19,250.00 | 18,326.86 | 21,645 |
| 2022-07-08 | 19,700.00 | 19,850.00 | 19,300.00 | 19,550.00 | 18,612.47 | 17,068 |
| 2022-07-07 | 19,800.00 | 19,800.00 | 19,350.00 | 19,550.00 | 18,612.47 | 9,079 |
| 2022-07-06 | 19,500.00 | 19,750.00 | 19,250.00 | 19,300.00 | 18,374.46 | 14,183 |
| 2022-07-05 | 18,800.00 | 19,500.00 | 18,800.00 | 19,450.00 | 18,517.27 | 18,429 |
| 2022-07-04 | 19,250.00 | 19,400.00 | 18,350.00 | 18,750.00 | 17,850.84 | 24,585 |
| 2022-07-01 | 20,250.00 | 20,850.00 | 19,000.00 | 19,200.00 | 18,279.26 | 42,981 |
| 2022-06-30 | 19,750.00 | 20,450.00 | 19,650.00 | 19,800.00 | 18,850.48 | 34,585 |
| 2022-06-29 | 19,550.00 | 19,750.00 | 19,350.00 | 19,700.00 | 18,755.28 | 13,054 |
| 2022-06-28 | 19,950.00 | 20,150.00 | 19,650.00 | 19,950.00 | 18,993.29 | 12,391 |
| 2022-06-27 | 19,200.00 | 20,150.00 | 19,150.00 | 19,950.00 | 18,993.29 | 28,314 |
| 2022-06-24 | 18,100.00 | 19,300.00 | 18,100.00 | 19,150.00 | 18,231.65 | 29,789 |
| 2022-06-23 | 19,800.00 | 19,800.00 | 18,200.00 | 18,400.00 | 17,517.62 | 46,777 |
| 2022-06-22 | 20,300.00 | 20,350.00 | 19,000.00 | 19,450.00 | 18,517.27 | 38,889 |
| 2022-06-21 | 19,850.00 | 20,250.00 | 19,600.00 | 20,000.00 | 19,040.89 | 29,722 |
| 2022-06-20 | 20,950.00 | 21,150.00 | 19,700.00 | 20,000.00 | 19,040.89 | 44,003 |
| 2022-06-17 | 20,400.00 | 21,350.01 | 20,150.00 | 21,100.00 | 20,088.14 | 39,955 |
| 2022-06-16 | 21,850.01 | 22,250.01 | 21,050.00 | 21,150.00 | 20,135.74 | 34,565 |
| 2022-06-15 | 22,350.01 | 22,700.01 | 21,600.01 | 21,650.01 | 20,611.77 | 32,147 |
| 2022-06-14 | 23,000.01 | 23,000.01 | 22,300.01 | 22,600.01 | 21,516.21 | 39,532 |
| 2022-06-13 | 24,000.01 | 24,350.01 | 22,950.01 | 23,150.01 | 22,039.83 | 41,708 |
| 2022-06-10 | 25,000.01 | 25,050.01 | 24,350.01 | 24,800.01 | 23,610.71 | 28,523 |
| 2022-06-09 | 25,100.01 | 25,300.01 | 24,650.01 | 25,250.01 | 24,039.13 | 26,015 |
| 2022-06-08 | 25,000.01 | 25,250.01 | 24,750.01 | 25,200.01 | 23,991.52 | 19,547 |
| 2022-06-07 | 25,900.01 | 25,900.01 | 25,000.01 | 25,100.01 | 23,896.32 | 29,085 |
| 2022-06-03 | 26,250.01 | 26,300.01 | 25,800.01 | 25,900.01 | 24,657.95 | 16,475 |
| 2022-06-02 | 26,500.01 | 26,500.01 | 25,800.01 | 26,250.01 | 24,991.17 | 26,172 |
| 2022-05-31 | 26,100.01 | 26,600.01 | 25,750.01 | 26,500.01 | 25,229.18 | 29,019 |
| 2022-05-30 | 25,750.01 | 26,450.01 | 25,650.01 | 26,050.01 | 24,800.76 | 45,862 |
| 2022-05-27 | 26,300.01 | 26,300.01 | 25,500.01 | 25,600.01 | 24,372.34 | 23,736 |
| 2022-05-26 | 25,250.01 | 26,150.01 | 25,200.01 | 25,850.01 | 24,610.35 | 46,507 |
| 2022-05-25 | 25,000.01 | 25,550.01 | 24,500.01 | 25,000.01 | 23,801.11 | 19,458 |
| 2022-05-24 | 25,850.01 | 26,150.01 | 25,000.01 | 25,000.01 | 23,801.11 | 26,932 |
| 2022-05-23 | 26,000.01 | 26,200.01 | 25,250.01 | 25,850.01 | 24,610.35 | 25,457 |
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.