meerecompany Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	25,400.01	25,950.01	25,050.01	25,300.01	24,086.73	84,251
2022-02-21	26,100.01	26,650.01	25,850.01	26,100.01	24,848.36	54,027
2022-02-18	26,500.01	26,800.01	24,800.01	26,600.01	25,324.39	45,151
2022-02-17	28,150.01	28,200.01	26,200.01	26,700.01	25,419.59	102,700
2022-02-16	28,350.01	28,600.01	27,800.01	27,950.01	26,609.65	64,305
2022-02-15	28,550.01	29,000.01	27,300.01	27,800.01	26,466.84	72,283
2022-02-14	28,900.01	29,350.01	27,850.01	28,800.01	27,418.88	60,063
2022-02-11	30,450.01	30,450.01	29,450.01	29,750.01	28,323.33	57,952
2022-02-10	30,200.01	31,350.01	29,500.01	30,650.01	29,180.17	101,178
2022-02-09	29,700.01	31,200.01	29,300.01	29,600.01	28,180.52	105,296
2022-02-08	27,650.01	29,850.01	27,600.01	29,300.01	27,894.91	132,889
2022-02-07	27,500.01	27,500.01	27,000.01	27,300.01	25,990.82	18,786
2022-02-04	26,800.01	27,500.01	26,800.01	27,450.01	26,133.62	22,142
2022-02-03	27,150.01	27,450.01	26,550.01	27,150.01	25,848.01	31,905
2022-01-28	25,550.01	26,650.01	25,300.01	26,550.01	25,276.78	54,871
2022-01-27	26,100.01	26,350.01	24,500.01	25,800.01	24,562.75	94,224
2022-01-26	26,250.01	26,700.01	25,950.01	26,200.01	24,943.57	30,483
2022-01-25	27,700.01	27,800.01	25,950.01	26,250.01	24,991.17	73,993
2022-01-24	28,000.01	28,400.01	27,050.01	27,850.01	26,514.44	66,692
2022-01-21	29,200.01	29,200.01	28,050.01	28,550.01	27,180.87	55,473
2022-01-20	28,950.01	29,550.01	28,650.01	29,400.01	27,990.11	34,908
2022-01-19	28,900.01	29,300.01	28,400.01	28,800.01	27,418.88	48,295
2022-01-18	30,100.01	30,600.01	28,950.01	29,300.01	27,894.91	82,762
2022-01-17	30,700.01	31,000.01	29,850.01	30,500.01	29,037.36	57,033
2022-01-14	32,100.01	32,100.01	30,650.01	30,700.01	29,227.77	86,522
2022-01-13	33,000.01	33,150.01	31,850.01	32,100.01	30,560.63	59,988
2022-01-12	33,100.01	33,650.01	32,400.01	33,150.01	31,560.28	43,095
2022-01-11	34,000.01	34,000.01	32,400.01	32,450.01	30,893.85	78,269
2022-01-10	34,050.01	35,100.01	33,250.01	34,150.01	32,512.32	88,065
2022-01-07	33,000.01	34,250.01	33,000.01	34,200.01	32,559.92	80,563
2022-01-06	31,950.01	33,200.01	31,950.01	33,000.01	31,417.47	72,767
2022-01-05	34,000.01	34,450.01	32,300.01	33,000.01	31,417.47	139,385
2022-01-04	33,750.01	34,550.01	33,250.01	34,000.01	32,369.52	174,919
2022-01-03	32,600.01	33,150.01	32,350.01	33,100.01	31,512.68	71,269
2021-12-30	31,900.01	32,800.01	31,550.01	32,650.01	31,084.26	77,185
2021-12-29	30,750.01	31,850.01	30,550.01	31,750.01	30,227.42	50,810
2021-12-28	32,150.01	32,200.02	30,950.01	31,450.01	28,974.51	75,580
2021-12-27	31,500.01	32,700.02	31,500.01	31,800.01	29,296.96	126,854
2021-12-24	30,600.01	31,550.01	30,350.01	31,350.01	28,882.38	69,620
2021-12-23	30,500.01	30,750.01	30,150.01	30,500.01	28,099.29	49,748
2021-12-22	31,550.01	31,600.01	30,450.01	30,450.01	28,053.22	83,255
2021-12-21	30,400.01	31,500.01	30,000.01	31,000.01	28,559.93	81,372
2021-12-20	30,950.01	31,300.01	30,250.01	30,450.01	28,053.22	77,430
2021-12-17	30,350.01	31,350.01	29,900.01	31,300.01	28,836.32	106,123
2021-12-16	29,500.01	31,450.01	28,750.01	30,850.01	28,421.74	257,689
2021-12-15	28,600.01	29,400.01	28,500.01	29,350.01	27,039.81	87,853
2021-12-14	28,850.01	29,200.01	28,150.01	28,400.01	26,164.58	73,028
2021-12-13	27,900.01	29,500.01	27,900.01	29,300.01	26,993.74	146,854
2021-12-10	28,050.01	28,450.01	27,750.01	27,800.01	25,611.81	33,405
2021-12-09	28,100.01	28,750.01	27,900.01	28,050.01	25,842.13	39,130
2021-12-08	28,550.01	29,050.01	27,800.01	27,900.01	25,703.94	58,412
2021-12-07	29,100.01	29,150.01	28,400.01	28,450.01	26,210.65	47,057
2021-12-06	28,750.01	29,450.01	28,400.01	28,900.01	26,625.23	51,925
2021-12-03	29,800.01	29,800.01	28,950.01	29,000.01	26,717.36	98,627
2021-12-02	26,750.01	29,950.01	26,750.01	29,500.01	27,178.00	357,988
2021-12-01	25,950.01	27,200.01	25,650.01	27,000.01	24,874.78	52,452
2021-11-30	26,250.01	28,100.01	25,900.01	25,950.01	23,907.43	129,850
2021-11-29	25,650.01	26,350.01	25,300.01	26,150.01	24,091.69	72,402
2021-11-26	27,500.01	27,500.01	26,000.01	26,400.01	24,322.01	65,738
2021-11-25	28,400.01	28,400.01	27,300.01	27,400.01	25,243.30	55,701

← NewerPage 20 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.