meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 15,980
-70 (-0.44%)
Sep 19, 2025, 3:30 PM KST
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16,050.00 | 16,210.00 | 15,910.00 | 15,980.00 | 15,980.00 | -0.44% | 36,813 |
| Sep 18, 2025 | 15,660.00 | 16,110.00 | 15,540.00 | 16,050.00 | 16,050.00 | 2.88% | 50,877 |
| Sep 17, 2025 | 15,810.00 | 15,970.00 | 15,570.00 | 15,600.00 | 15,600.00 | -2.62% | 35,443 |
| Sep 16, 2025 | 15,290.00 | 16,020.00 | 15,290.00 | 16,020.00 | 16,020.00 | 6.09% | 115,629 |
| Sep 15, 2025 | 15,080.00 | 15,540.00 | 14,970.00 | 15,100.00 | 15,100.00 | 0.27% | 25,238 |
| Sep 12, 2025 | 14,980.00 | 15,230.00 | 14,980.00 | 15,060.00 | 15,060.00 | 0.53% | 17,163 |
| Sep 11, 2025 | 15,060.00 | 15,390.00 | 14,970.00 | 14,980.00 | 14,980.00 | -0.53% | 27,766 |
| Sep 10, 2025 | 14,900.00 | 15,150.00 | 14,840.00 | 15,060.00 | 15,060.00 | 0.67% | 26,115 |
| Sep 9, 2025 | 14,710.00 | 14,970.00 | 14,710.00 | 14,960.00 | 14,960.00 | 1.70% | 18,885 |
| Sep 8, 2025 | 14,660.00 | 15,000.00 | 14,660.00 | 14,710.00 | 14,710.00 | -0.20% | 15,378 |
| Sep 5, 2025 | 14,980.00 | 15,050.00 | 14,720.00 | 14,740.00 | 14,740.00 | -0.87% | 17,361 |
| Sep 4, 2025 | 14,530.00 | 15,020.00 | 14,420.00 | 14,870.00 | 14,870.00 | 3.41% | 38,899 |
| Sep 3, 2025 | 14,340.00 | 14,570.00 | 14,110.00 | 14,380.00 | 14,380.00 | -0.69% | 39,947 |
| Sep 2, 2025 | 14,470.00 | 14,580.00 | 14,350.00 | 14,480.00 | 14,480.00 | 0.21% | 25,012 |
| Sep 1, 2025 | 14,770.00 | 14,810.00 | 14,350.00 | 14,450.00 | 14,450.00 | -2.56% | 28,296 |
| Aug 29, 2025 | 15,180.00 | 15,180.00 | 14,820.00 | 14,830.00 | 14,830.00 | -1.33% | 21,465 |
| Aug 28, 2025 | 15,190.00 | 15,310.00 | 14,970.00 | 15,030.00 | 15,030.00 | -0.60% | 22,168 |
| Aug 27, 2025 | 15,870.00 | 15,870.00 | 15,040.00 | 15,120.00 | 15,120.00 | -2.64% | 52,448 |
| Aug 26, 2025 | 15,880.00 | 16,500.00 | 15,510.00 | 15,530.00 | 15,530.00 | -0.83% | 147,163 |
| Aug 25, 2025 | 14,730.00 | 17,460.00 | 14,730.00 | 15,660.00 | 15,660.00 | 6.39% | 612,321 |
| Aug 22, 2025 | 14,700.00 | 14,980.00 | 14,690.00 | 14,720.00 | 14,720.00 | - | 9,907 |
| Aug 21, 2025 | 14,990.00 | 15,050.00 | 14,680.00 | 14,720.00 | 14,720.00 | -1.74% | 25,864 |
| Aug 20, 2025 | 15,200.00 | 15,200.00 | 14,780.00 | 14,980.00 | 14,980.00 | -1.77% | 24,757 |
| Aug 19, 2025 | 15,260.00 | 15,610.00 | 15,030.00 | 15,250.00 | 15,250.00 | -0.33% | 35,678 |
| Aug 18, 2025 | 15,990.00 | 15,990.00 | 15,260.00 | 15,300.00 | 15,300.00 | -3.71% | 43,330 |
| Aug 14, 2025 | 15,970.00 | 16,200.00 | 15,800.00 | 15,890.00 | 15,890.00 | -0.69% | 14,273 |
| Aug 13, 2025 | 16,000.00 | 16,210.00 | 15,850.00 | 16,000.00 | 16,000.00 | 0.13% | 12,246 |
| Aug 12, 2025 | 16,030.00 | 16,330.00 | 15,900.00 | 15,980.00 | 15,980.00 | -0.19% | 34,334 |
| Aug 11, 2025 | 15,900.00 | 16,390.00 | 15,900.00 | 16,010.00 | 16,010.00 | 0.44% | 34,551 |
| Aug 8, 2025 | 15,930.00 | 16,250.00 | 15,790.00 | 15,940.00 | 15,940.00 | 0.06% | 26,147 |
| Aug 7, 2025 | 15,850.00 | 16,190.00 | 15,850.00 | 15,930.00 | 15,930.00 | - | 9,091 |
| Aug 6, 2025 | 15,900.00 | 16,160.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.69% | 17,392 |
| Aug 5, 2025 | 15,240.00 | 16,120.00 | 15,240.00 | 16,040.00 | 16,040.00 | 5.46% | 49,945 |
| Aug 4, 2025 | 15,030.00 | 15,310.00 | 15,030.00 | 15,210.00 | 15,210.00 | -0.39% | 15,028 |
| Aug 1, 2025 | 15,910.00 | 15,910.00 | 15,150.00 | 15,270.00 | 15,270.00 | -3.23% | 32,570 |
| Jul 31, 2025 | 15,830.00 | 15,940.00 | 15,690.00 | 15,780.00 | 15,780.00 | -0.19% | 18,618 |
| Jul 30, 2025 | 15,650.00 | 15,880.00 | 15,550.00 | 15,810.00 | 15,810.00 | 1.54% | 16,534 |
| Jul 29, 2025 | 15,730.00 | 15,840.00 | 15,430.00 | 15,570.00 | 15,570.00 | -1.02% | 19,830 |
| Jul 28, 2025 | 15,900.00 | 15,970.00 | 15,680.00 | 15,730.00 | 15,730.00 | -0.32% | 26,775 |
| Jul 25, 2025 | 15,970.00 | 15,990.00 | 15,780.00 | 15,780.00 | 15,780.00 | -1.13% | 33,703 |
| Jul 24, 2025 | 16,200.00 | 16,280.00 | 15,950.00 | 15,960.00 | 15,960.00 | -1.12% | 29,540 |
| Jul 23, 2025 | 16,700.00 | 16,700.00 | 16,050.00 | 16,140.00 | 16,140.00 | -2.54% | 44,621 |
| Jul 22, 2025 | 16,690.00 | 17,080.00 | 16,450.00 | 16,560.00 | 16,560.00 | 0.30% | 88,691 |
| Jul 21, 2025 | 16,290.00 | 16,580.00 | 16,140.00 | 16,510.00 | 16,510.00 | 1.35% | 24,965 |
| Jul 18, 2025 | 16,340.00 | 16,600.00 | 16,150.00 | 16,290.00 | 16,290.00 | -0.06% | 26,672 |
| Jul 17, 2025 | 16,250.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 0.43% | 27,514 |
| Jul 16, 2025 | 16,400.00 | 16,450.00 | 16,170.00 | 16,230.00 | 16,230.00 | -1.87% | 10,854 |
| Jul 15, 2025 | 16,340.00 | 16,620.00 | 16,100.00 | 16,540.00 | 16,540.00 | 1.22% | 26,915 |
| Jul 14, 2025 | 16,600.00 | 16,600.00 | 16,200.00 | 16,340.00 | 16,340.00 | -1.51% | 25,156 |
| Jul 11, 2025 | 16,270.00 | 16,590.00 | 16,180.00 | 16,590.00 | 16,590.00 | 2.16% | 33,241 |