meerecompany Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	26,150.01	26,200.01	25,550.01	26,000.01	24,753.16	27,349
2022-05-19	24,500.01	26,350.01	24,500.01	26,200.01	24,943.57	47,120
2022-05-18	25,800.01	26,000.01	25,450.01	25,850.01	24,610.35	57,303
2022-05-17	24,000.01	25,450.01	24,000.01	25,350.01	24,134.33	72,377
2022-05-16	23,950.01	24,500.01	23,750.01	24,000.01	22,849.07	23,591
2022-05-13	23,800.01	24,500.01	23,650.01	24,100.01	22,944.27	50,758
2022-05-12	24,200.01	26,500.01	23,650.01	23,900.01	22,753.87	214,542
2022-05-11	21,950.01	23,000.01	21,950.01	22,650.01	21,563.81	17,208
2022-05-10	22,500.01	22,800.01	21,650.01	22,300.01	21,230.59	28,721
2022-05-09	23,250.01	23,550.01	22,900.01	23,000.01	21,897.03	35,271
2022-05-06	23,400.01	23,750.01	23,300.01	23,450.01	22,325.45	24,149
2022-05-04	24,350.01	24,650.01	23,750.01	23,800.01	22,658.66	34,670
2022-05-03	24,500.01	24,900.01	24,300.01	24,550.01	23,372.69	15,767
2022-05-02	23,650.01	24,750.01	23,450.01	24,650.01	23,467.90	22,330
2022-04-29	23,700.01	24,050.01	23,700.01	23,950.01	22,801.47	17,912
2022-04-28	24,300.01	24,300.01	23,550.01	23,650.01	22,515.85	23,314
2022-04-27	23,400.01	24,300.01	23,400.01	24,000.01	22,849.07	45,636
2022-04-26	24,500.01	24,600.01	24,000.01	24,450.01	23,277.49	30,847
2022-04-25	24,850.01	24,950.01	23,950.01	24,000.01	22,849.07	74,575
2022-04-22	25,500.01	25,600.01	25,050.01	25,250.01	24,039.13	45,924
2022-04-21	25,950.01	26,100.01	25,550.01	25,650.01	24,419.94	19,550
2022-04-20	25,850.01	26,250.01	25,750.01	25,950.01	24,705.56	20,736
2022-04-19	25,400.01	25,950.01	25,400.01	25,850.01	24,610.35	16,279
2022-04-18	25,250.01	26,000.01	25,250.01	25,600.01	24,372.34	10,348
2022-04-15	25,800.01	25,950.01	25,450.01	25,700.01	24,467.55	9,999
2022-04-14	25,800.01	26,100.01	25,550.01	25,850.01	24,610.35	17,844
2022-04-13	25,150.01	25,750.01	25,000.01	25,750.01	24,515.15	20,279
2022-04-12	25,200.01	25,400.01	24,400.01	25,150.01	23,943.92	32,177
2022-04-11	25,750.01	26,050.01	25,350.01	25,400.01	24,181.93	17,315
2022-04-08	25,950.01	26,150.01	25,050.01	25,600.01	24,372.34	20,998
2022-04-07	25,800.01	26,550.01	25,600.01	25,950.01	24,705.56	41,222
2022-04-06	26,550.01	26,550.01	25,900.01	25,900.01	24,657.95	29,232
2022-04-05	26,500.01	27,000.01	26,450.01	26,550.01	25,276.78	26,421
2022-04-04	26,050.01	26,600.01	25,800.01	26,500.01	25,229.18	28,131
2022-04-01	26,350.01	26,550.01	26,050.01	26,050.01	24,800.76	22,761
2022-03-31	26,700.01	27,000.01	26,550.01	26,750.01	25,467.19	19,653
2022-03-30	26,600.01	26,850.01	26,250.01	26,850.01	25,562.40	33,330
2022-03-29	27,100.01	27,100.01	26,300.01	26,700.01	25,419.59	43,093
2022-03-28	26,500.01	27,350.01	26,000.01	26,900.01	25,610.00	67,385
2022-03-25	26,700.01	26,800.01	26,200.01	26,500.01	25,229.18	28,837
2022-03-24	26,200.01	26,600.01	25,900.01	26,600.01	25,324.39	33,315
2022-03-23	26,750.01	26,750.01	26,000.01	26,700.01	25,419.59	45,125
2022-03-22	26,000.01	26,500.01	25,600.01	26,500.01	25,229.18	45,963
2022-03-21	26,500.01	26,500.01	25,800.01	26,000.01	24,753.16	48,673
2022-03-18	25,350.01	26,300.01	25,250.01	26,150.01	24,895.97	71,711
2022-03-17	24,900.01	26,200.01	24,800.01	25,050.01	23,848.72	74,673
2022-03-16	24,150.01	24,350.01	23,900.01	24,200.01	23,039.48	15,987
2022-03-15	24,150.01	24,300.01	23,700.01	23,850.01	22,706.26	25,203
2022-03-14	24,350.01	24,850.01	23,800.01	24,150.01	22,991.88	41,995
2022-03-11	24,300.01	24,700.01	24,100.01	24,300.01	23,134.68	20,524
2022-03-10	24,550.01	24,900.01	24,300.01	24,500.01	23,325.09	23,388
2022-03-08	23,450.01	24,550.01	23,400.01	24,150.01	22,991.88	31,465
2022-03-07	24,700.01	24,850.01	23,900.01	23,900.01	22,753.87	45,703
2022-03-04	25,450.01	25,600.01	24,800.01	25,000.01	23,801.11	47,184
2022-03-03	25,650.01	25,950.01	25,250.01	25,700.01	24,467.55	37,412
2022-03-02	24,200.01	25,500.01	24,200.01	25,450.01	24,229.53	62,100
2022-02-28	23,950.01	24,650.01	23,900.01	24,650.01	23,467.90	47,405
2022-02-25	24,700.01	25,150.01	24,000.01	24,200.01	23,039.48	124,337
2022-02-24	25,300.01	25,600.01	24,300.01	24,350.01	23,182.29	74,341
2022-02-23	25,300.01	26,000.01	25,200.01	25,850.01	24,610.35	37,799

← NewerPage 19 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.