meerecompany Incorporated historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	29,200.01	29,200.01	27,850.01	28,200.01	25,980.33	58,658
2021-11-23	29,650.01	30,200.01	28,800.01	29,100.01	26,809.49	62,609
2021-11-22	29,150.01	30,200.01	28,700.01	29,050.01	26,763.42	83,149
2021-11-19	29,350.01	29,700.01	28,500.01	29,150.01	26,855.55	90,288
2021-11-18	26,850.01	29,400.01	26,850.01	28,750.01	26,487.03	136,885
2021-11-17	28,050.01	28,050.01	26,950.01	27,100.01	24,966.91	79,303
2021-11-16	27,750.01	28,450.01	27,550.01	28,000.01	25,796.07	96,657
2021-11-15	26,650.01	28,700.01	26,650.01	27,550.01	25,381.49	228,713
2021-11-12	25,600.01	26,000.01	25,450.01	26,000.01	23,953.49	36,235
2021-11-11	25,300.01	25,700.01	25,100.01	25,550.01	23,538.91	46,778
2021-11-10	26,450.01	26,650.01	25,500.01	25,750.01	23,723.17	72,497
2021-11-09	25,650.01	26,100.01	25,300.01	25,450.01	23,446.78	23,872
2021-11-08	25,300.01	25,750.01	24,600.01	25,650.01	23,631.04	55,448
2021-11-05	25,050.01	25,350.01	24,600.01	25,300.01	23,308.59	27,860
2021-11-04	25,450.01	25,750.01	25,000.01	25,200.01	23,216.46	25,263
2021-11-03	26,250.01	26,350.01	25,200.01	25,200.01	23,216.46	48,151
2021-11-02	26,300.01	26,600.01	25,600.01	26,250.01	24,183.81	38,430
2021-11-01	24,650.01	27,950.01	24,650.01	26,350.01	24,275.94	199,501
2021-10-29	24,900.01	24,900.01	24,500.01	24,650.01	22,709.75	20,637
2021-10-28	24,450.01	24,900.01	24,450.01	24,700.01	22,755.82	24,315
2021-10-27	24,400.01	25,100.01	24,100.01	24,600.01	22,663.69	33,882
2021-10-26	24,250.01	24,650.01	24,000.01	24,400.01	22,479.43	26,706
2021-10-25	23,200.01	23,850.01	22,850.01	23,800.01	21,926.66	26,545

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.