meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 10,260
+50 (0.49%)
Nov 13, 2026, 3:30 PM KST
meerecompany Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,070.00 | 10,850.00 | 10,050.00 | 10,260.00 | 10,260.00 | 0.49% | 35,013 |
| Nov 12, 2026 | 9,300.00 | 10,210.00 | 9,150.00 | 10,210.00 | 10,210.00 | 11.10% | 79,514 |
| Nov 11, 2026 | 8,820.00 | 9,300.00 | 8,810.00 | 9,190.00 | 9,190.00 | 5.27% | 34,102 |
| Nov 10, 2026 | 8,400.00 | 8,900.00 | 8,280.00 | 8,730.00 | 8,730.00 | 4.43% | 10,209 |
| Nov 9, 2026 | 8,140.00 | 8,500.00 | 8,100.00 | 8,360.00 | 8,360.00 | -0.83% | 10,849 |
| Nov 6, 2026 | 8,490.00 | 8,490.00 | 7,990.00 | 8,430.00 | 8,430.00 | -3.10% | 25,337 |
| Nov 5, 2026 | 9,000.00 | 9,140.00 | 8,500.00 | 8,700.00 | 8,700.00 | -2.90% | 22,946 |
| Nov 4, 2026 | 9,020.00 | 9,170.00 | 8,580.00 | 8,960.00 | 8,960.00 | -0.44% | 18,477 |
| Nov 3, 2026 | 9,380.00 | 9,380.00 | 8,820.00 | 9,000.00 | 9,000.00 | -2.91% | 13,639 |
| Nov 2, 2026 | 9,030.00 | 9,380.00 | 8,990.00 | 9,270.00 | 9,270.00 | 2.89% | 12,453 |
| Oct 30, 2026 | 9,200.00 | 9,470.00 | 8,910.00 | 9,010.00 | 9,010.00 | -3.84% | 28,366 |
| Oct 29, 2026 | 9,790.00 | 9,800.00 | 9,220.00 | 9,370.00 | 9,370.00 | -3.70% | 22,352 |
| Oct 28, 2026 | 9,510.00 | 9,950.00 | 9,510.00 | 9,730.00 | 9,730.00 | 1.78% | 15,182 |
| Oct 27, 2026 | 9,440.00 | 9,770.00 | 9,440.00 | 9,560.00 | 9,560.00 | 0.31% | 8,647 |
| Oct 26, 2026 | 9,670.00 | 9,670.00 | 9,310.00 | 9,530.00 | 9,530.00 | -0.10% | 15,478 |
| Oct 23, 2026 | 9,910.00 | 9,910.00 | 9,180.00 | 9,540.00 | 9,540.00 | -3.83% | 26,154 |
| Oct 22, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.39% | 12,126 |
| Oct 21, 2026 | 10,160.00 | 10,500.00 | 9,900.00 | 10,060.00 | 10,060.00 | -0.49% | 20,897 |
| Oct 20, 2026 | 10,450.00 | 10,450.00 | 10,060.00 | 10,110.00 | 10,110.00 | -4.17% | 8,399 |
| Oct 19, 2026 | 10,020.00 | 10,700.00 | 9,940.00 | 10,550.00 | 10,550.00 | 3.13% | 9,515 |
| Oct 16, 2026 | 10,180.00 | 10,400.00 | 9,950.00 | 10,230.00 | 10,230.00 | 2.71% | 15,520 |
| Oct 15, 2026 | 10,090.00 | 10,090.00 | 9,800.00 | 9,960.00 | 9,960.00 | -4.23% | 31,997 |
| Oct 14, 2026 | 10,680.00 | 10,850.00 | 10,310.00 | 10,400.00 | 10,400.00 | -2.53% | 16,746 |
| Oct 13, 2026 | 10,750.00 | 10,770.00 | 10,270.00 | 10,670.00 | 10,670.00 | -1.75% | 27,073 |
| Oct 12, 2026 | 11,430.00 | 11,500.00 | 10,850.00 | 10,860.00 | 10,860.00 | -2.60% | 20,622 |
| Oct 8, 2026 | 11,150.00 | 11,360.00 | 10,980.00 | 11,150.00 | 11,150.00 | 0.63% | 18,801 |
| Oct 7, 2026 | 11,470.00 | 11,570.00 | 11,050.00 | 11,080.00 | 11,080.00 | -3.15% | 16,050 |
| Oct 6, 2026 | 11,560.00 | 11,800.00 | 11,400.00 | 11,440.00 | 11,440.00 | -0.52% | 25,950 |
| Oct 2, 2026 | 11,370.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 1.59% | 29,209 |
| Oct 1, 2026 | 11,000.00 | 11,350.00 | 10,850.00 | 11,320.00 | 11,320.00 | 2.91% | 28,572 |
| Sep 30, 2026 | 10,900.00 | 11,120.00 | 10,760.00 | 11,000.00 | 11,000.00 | 1.48% | 26,999 |
| Sep 29, 2026 | 10,610.00 | 10,840.00 | 10,450.00 | 10,840.00 | 10,840.00 | 2.46% | 19,272 |
| Sep 28, 2026 | 10,560.00 | 10,860.00 | 10,380.00 | 10,580.00 | 10,580.00 | 0.19% | 15,828 |
| Sep 23, 2026 | 10,590.00 | 10,680.00 | 10,390.00 | 10,560.00 | 10,560.00 | 1.64% | 15,117 |
| Sep 22, 2026 | 10,650.00 | 10,870.00 | 10,390.00 | 10,390.00 | 10,390.00 | -2.26% | 18,786 |
| Sep 21, 2026 | 10,620.00 | 10,800.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.09% | 13,451 |
| Sep 18, 2026 | 10,840.00 | 11,080.00 | 10,550.00 | 10,620.00 | 10,620.00 | -0.09% | 19,269 |
| Sep 17, 2026 | 10,710.00 | 10,940.00 | 10,510.00 | 10,630.00 | 10,630.00 | - | 8,326 |
| Sep 16, 2026 | 10,570.00 | 10,680.00 | 10,270.00 | 10,630.00 | 10,630.00 | 1.92% | 20,416 |
| Sep 15, 2026 | 10,530.00 | 10,880.00 | 10,270.00 | 10,430.00 | 10,430.00 | -0.48% | 9,860 |
| Sep 14, 2026 | 10,630.00 | 10,640.00 | 10,250.00 | 10,480.00 | 10,480.00 | -1.41% | 9,454 |
| Sep 11, 2026 | 10,780.00 | 10,780.00 | 10,560.00 | 10,630.00 | 10,630.00 | -1.39% | 10,724 |
| Sep 10, 2026 | 10,460.00 | 10,940.00 | 10,340.00 | 10,780.00 | 10,780.00 | 2.28% | 12,581 |
| Sep 9, 2026 | 10,340.00 | 10,670.00 | 10,340.00 | 10,540.00 | 10,540.00 | 2.13% | 11,367 |
| Sep 8, 2026 | 10,460.00 | 10,570.00 | 10,290.00 | 10,320.00 | 10,320.00 | -1.34% | 13,580 |
| Sep 7, 2026 | 10,280.00 | 10,510.00 | 10,210.00 | 10,460.00 | 10,460.00 | 1.75% | 15,269 |
| Sep 4, 2026 | 10,050.00 | 10,430.00 | 10,050.00 | 10,280.00 | 10,280.00 | 2.49% | 16,319 |
| Sep 3, 2026 | 10,340.00 | 10,520.00 | 9,930.00 | 10,030.00 | 10,030.00 | -3.00% | 20,105 |
| Sep 2, 2026 | 10,760.00 | 10,760.00 | 10,340.00 | 10,340.00 | 10,340.00 | -3.99% | 17,634 |
| Sep 1, 2026 | 10,990.00 | 10,990.00 | 10,630.00 | 10,770.00 | 10,770.00 | -0.55% | 14,271 |