meerecompany Incorporated historical data

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

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
2021-10-22	23,200.01	23,450.01	22,900.01	22,900.01	21,097.50	14,608
2021-10-21	23,850.01	23,850.01	22,900.01	23,200.01	21,373.89	18,917
2021-10-20	23,950.01	24,150.01	23,450.01	23,500.01	21,650.27	13,302
2021-10-19	23,750.01	24,200.01	23,600.01	23,800.01	21,926.66	20,011
2021-10-18	24,550.01	24,800.01	23,650.01	23,750.01	21,880.59	42,419
2021-10-15	24,150.01	24,800.01	23,600.01	24,700.01	22,755.82	52,978
2021-10-14	22,950.01	23,850.01	22,000.01	23,600.01	21,742.40	24,772

← NewerPage 21 of 21 · 1,230 trading days

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.