meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 17,200
-570 (-3.21%)
At close: Feb 11, 2026
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18,080.00 | 18,080.00 | 17,040.00 | 17,220.00 | - | -3.10% | 35,523 |
| Feb 10, 2026 | 17,880.00 | 18,450.00 | 17,630.00 | 17,770.00 | 17,770.00 | -0.39% | 54,688 |
| Feb 9, 2026 | 17,210.00 | 17,900.00 | 17,210.00 | 17,840.00 | 17,840.00 | 5.94% | 83,729 |
| Feb 6, 2026 | 17,020.00 | 17,250.00 | 16,040.00 | 16,840.00 | 16,840.00 | -3.16% | 74,916 |
| Feb 5, 2026 | 18,240.00 | 18,240.00 | 17,290.00 | 17,390.00 | 17,390.00 | -4.92% | 91,987 |
| Feb 4, 2026 | 18,170.00 | 18,760.00 | 17,850.00 | 18,290.00 | 18,290.00 | 0.27% | 85,872 |
| Feb 3, 2026 | 17,820.00 | 18,250.00 | 17,820.00 | 18,240.00 | 18,240.00 | 3.87% | 91,095 |
| Feb 2, 2026 | 18,000.00 | 18,570.00 | 17,450.00 | 17,560.00 | 17,560.00 | -2.77% | 147,060 |
| Jan 30, 2026 | 18,770.00 | 18,780.00 | 18,000.00 | 18,060.00 | 18,060.00 | -3.78% | 130,087 |
| Jan 29, 2026 | 19,100.00 | 19,240.00 | 17,910.00 | 18,770.00 | 18,770.00 | -1.21% | 134,367 |
| Jan 28, 2026 | 18,900.00 | 19,050.00 | 18,510.00 | 19,000.00 | 19,000.00 | 1.44% | 166,243 |
| Jan 27, 2026 | 18,650.00 | 19,050.00 | 18,040.00 | 18,730.00 | 18,730.00 | 1.24% | 172,810 |
| Jan 26, 2026 | 17,160.00 | 19,180.00 | 17,060.00 | 18,500.00 | 18,500.00 | 7.62% | 472,015 |
| Jan 23, 2026 | 17,500.00 | 17,900.00 | 16,930.00 | 17,190.00 | 17,190.00 | -0.41% | 150,239 |
| Jan 22, 2026 | 18,330.00 | 18,390.00 | 17,020.00 | 17,260.00 | 17,260.00 | -1.20% | 434,909 |
| Jan 21, 2026 | 16,630.00 | 17,610.00 | 16,300.00 | 17,470.00 | 17,470.00 | 3.56% | 278,261 |
| Jan 20, 2026 | 16,900.00 | 17,950.00 | 16,000.00 | 16,870.00 | 16,870.00 | 2.74% | 346,888 |
| Jan 19, 2026 | 15,970.00 | 16,890.00 | 15,920.00 | 16,420.00 | 16,420.00 | 6.14% | 265,828 |
| Jan 16, 2026 | 15,600.00 | 16,330.00 | 15,460.00 | 15,470.00 | 15,470.00 | -0.58% | 178,983 |
| Jan 15, 2026 | 15,110.00 | 15,770.00 | 14,970.00 | 15,560.00 | 15,560.00 | 1.70% | 126,762 |
| Jan 14, 2026 | 15,460.00 | 15,460.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.07% | 50,603 |
| Jan 13, 2026 | 15,200.00 | 15,700.00 | 14,800.00 | 15,290.00 | 15,290.00 | 0.86% | 112,241 |
| Jan 12, 2026 | 14,850.00 | 15,300.00 | 14,710.00 | 15,160.00 | 15,160.00 | 4.41% | 145,631 |
| Jan 9, 2026 | 15,650.00 | 15,780.00 | 14,170.00 | 14,520.00 | 14,520.00 | -7.16% | 293,565 |
| Jan 8, 2026 | 16,430.00 | 16,480.00 | 15,590.00 | 15,640.00 | 15,640.00 | -4.81% | 93,172 |
| Jan 7, 2026 | 16,830.00 | 17,000.00 | 16,290.00 | 16,430.00 | 16,430.00 | -2.20% | 52,787 |
| Jan 6, 2026 | 17,500.00 | 17,650.00 | 16,570.00 | 16,800.00 | 16,800.00 | -4.00% | 110,326 |
| Jan 5, 2026 | 18,140.00 | 18,250.00 | 17,340.00 | 17,500.00 | 17,500.00 | -2.72% | 90,604 |
| Jan 2, 2026 | 17,310.00 | 18,030.00 | 17,150.00 | 17,990.00 | 17,990.00 | 3.93% | 55,798 |
| Dec 30, 2025 | 18,020.00 | 18,070.00 | 17,110.00 | 17,310.00 | 17,310.00 | -4.10% | 39,309 |
| Dec 29, 2025 | 17,170.00 | 18,180.00 | 16,920.00 | 18,050.00 | 18,050.00 | 5.13% | 73,884 |
| Dec 26, 2025 | 18,340.00 | 18,340.00 | 17,160.00 | 17,170.00 | 17,170.00 | -4.19% | 49,882 |
| Dec 24, 2025 | 17,800.00 | 18,050.00 | 17,500.00 | 17,920.00 | 17,920.00 | 0.67% | 26,046 |
| Dec 23, 2025 | 18,150.00 | 18,680.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.66% | 54,911 |
| Dec 22, 2025 | 17,660.00 | 18,250.00 | 17,660.00 | 18,100.00 | 18,100.00 | 3.13% | 50,820 |
| Dec 19, 2025 | 17,700.00 | 17,700.00 | 17,030.00 | 17,550.00 | 17,550.00 | 1.33% | 41,236 |
| Dec 18, 2025 | 17,890.00 | 18,000.00 | 17,320.00 | 17,320.00 | 17,320.00 | -2.15% | 48,720 |
| Dec 17, 2025 | 17,820.00 | 18,700.00 | 17,610.00 | 17,700.00 | 17,700.00 | -1.12% | 82,850 |
| Dec 16, 2025 | 18,570.00 | 18,710.00 | 17,770.00 | 17,900.00 | 17,900.00 | -4.79% | 67,218 |
| Dec 15, 2025 | 18,750.00 | 19,100.00 | 18,100.00 | 18,800.00 | 18,800.00 | -0.21% | 50,023 |
| Dec 12, 2025 | 18,650.00 | 18,840.00 | 18,300.00 | 18,840.00 | 18,840.00 | 1.07% | 37,252 |
| Dec 11, 2025 | 18,520.00 | 19,070.00 | 18,350.00 | 18,640.00 | 18,640.00 | 0.70% | 54,444 |
| Dec 10, 2025 | 18,860.00 | 19,300.00 | 18,430.00 | 18,510.00 | 18,510.00 | -1.49% | 99,076 |
| Dec 9, 2025 | 18,900.00 | 19,160.00 | 18,340.00 | 18,790.00 | 18,790.00 | -0.58% | 84,997 |
| Dec 8, 2025 | 19,250.00 | 19,250.00 | 18,570.00 | 18,900.00 | 18,900.00 | -1.82% | 83,782 |
| Dec 5, 2025 | 20,850.00 | 20,950.00 | 19,140.00 | 19,250.00 | 19,250.00 | -7.67% | 163,274 |
| Dec 4, 2025 | 21,150.00 | 21,600.00 | 20,050.00 | 20,850.00 | 20,850.00 | -2.57% | 310,448 |
| Dec 3, 2025 | 17,590.00 | 21,750.00 | 17,590.00 | 21,400.00 | 21,400.00 | 23.13% | 973,356 |
| Dec 2, 2025 | 16,900.00 | 17,600.00 | 16,860.00 | 17,380.00 | 17,380.00 | 3.08% | 79,039 |
| Dec 1, 2025 | 16,710.00 | 17,250.00 | 16,560.00 | 16,860.00 | 16,860.00 | 1.08% | 61,401 |