meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 17,260
-210 (-1.20%)
At close: Jan 22, 2026
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15,600.00 | 17,000.00 | 15,600.00 | 16,680.00 | 16,680.00 | 7.89% | 136,601 |
| Nov 27, 2025 | 15,220.00 | 15,850.00 | 15,100.00 | 15,460.00 | 15,460.00 | 1.58% | 55,745 |
| Nov 26, 2025 | 14,250.00 | 15,250.00 | 14,250.00 | 15,220.00 | 15,220.00 | 6.88% | 68,612 |
| Nov 25, 2025 | 14,170.00 | 14,600.00 | 14,160.00 | 14,240.00 | 14,240.00 | 1.35% | 49,814 |
| Nov 24, 2025 | 14,760.00 | 14,760.00 | 14,010.00 | 14,050.00 | 14,050.00 | -3.64% | 89,538 |
| Nov 21, 2025 | 15,550.00 | 15,790.00 | 14,500.00 | 14,580.00 | 14,580.00 | -9.16% | 185,516 |
| Nov 20, 2025 | 15,210.00 | 16,500.00 | 15,120.00 | 16,050.00 | 16,050.00 | 8.37% | 101,731 |
| Nov 19, 2025 | 16,150.00 | 16,150.00 | 14,780.00 | 14,810.00 | 14,810.00 | -5.43% | 107,146 |
| Nov 18, 2025 | 16,240.00 | 16,350.00 | 15,580.00 | 15,660.00 | 15,660.00 | -4.34% | 63,332 |
| Nov 17, 2025 | 17,200.00 | 17,200.00 | 16,210.00 | 16,370.00 | 16,370.00 | -1.98% | 55,048 |
| Nov 14, 2025 | 17,360.00 | 17,360.00 | 16,650.00 | 16,700.00 | 16,700.00 | -4.63% | 65,322 |
| Nov 13, 2025 | 18,000.00 | 18,000.00 | 17,060.00 | 17,510.00 | 17,510.00 | -2.72% | 74,119 |
| Nov 12, 2025 | 17,830.00 | 18,110.00 | 17,550.00 | 18,000.00 | 18,000.00 | 0.90% | 58,761 |
| Nov 11, 2025 | 18,000.00 | 18,680.00 | 17,590.00 | 17,840.00 | 17,840.00 | -0.89% | 188,827 |