meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 16,360
+660 (4.20%)
At close: Mar 6, 2026
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,700.00 | 16,510.00 | 15,430.00 | 16,360.00 | 16,360.00 | 4.20% | 50,817 |
| Mar 5, 2026 | 15,020.00 | 16,010.00 | 14,420.00 | 15,700.00 | 15,700.00 | 14.77% | 135,844 |
| Mar 4, 2026 | 15,700.00 | 16,230.00 | 13,680.00 | 13,680.00 | 13,680.00 | -15.82% | 140,325 |
| Mar 3, 2026 | 16,990.00 | 17,550.00 | 16,250.00 | 16,250.00 | 16,250.00 | -5.74% | 90,916 |
| Feb 27, 2026 | 17,510.00 | 17,510.00 | 16,800.00 | 17,240.00 | 17,240.00 | -0.92% | 92,400 |
| Feb 26, 2026 | 17,650.00 | 18,000.00 | 17,310.00 | 17,400.00 | 17,400.00 | -1.36% | 57,752 |
| Feb 25, 2026 | 17,500.00 | 18,150.00 | 17,310.00 | 17,640.00 | 17,640.00 | 1.38% | 114,512 |
| Feb 24, 2026 | 16,710.00 | 17,460.00 | 16,430.00 | 17,400.00 | 17,400.00 | 4.13% | 80,724 |
| Feb 23, 2026 | 17,090.00 | 17,240.00 | 16,530.00 | 16,710.00 | 16,710.00 | -1.24% | 68,362 |
| Feb 20, 2026 | 17,630.00 | 17,780.00 | 16,720.00 | 16,920.00 | 16,920.00 | -4.03% | 97,280 |
| Feb 19, 2026 | 17,000.00 | 17,790.00 | 16,400.00 | 17,630.00 | 17,630.00 | 9.10% | 154,300 |
| Feb 13, 2026 | 16,650.00 | 16,930.00 | 16,080.00 | 16,160.00 | 16,160.00 | -3.87% | 80,197 |
| Feb 12, 2026 | 17,130.00 | 17,600.00 | 16,770.00 | 16,810.00 | 16,810.00 | -2.27% | 74,263 |
| Feb 11, 2026 | 18,080.00 | 18,080.00 | 17,040.00 | 17,200.00 | 17,200.00 | -3.21% | 88,008 |
| 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 |