meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 10,280
+250 (2.49%)
Sep 4, 2026, 3:30 PM KST
meerecompany Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,050.00 | 10,430.00 | 10,050.00 | 10,350.00 | - | 3.19% | 11,832 |
| 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 |
| Aug 31, 2026 | 10,800.00 | 10,900.00 | 10,540.00 | 10,830.00 | 10,830.00 | -0.46% | 10,586 |
| Aug 28, 2026 | 10,840.00 | 11,170.00 | 10,640.00 | 10,880.00 | 10,880.00 | 0.46% | 14,289 |
| Aug 27, 2026 | 11,180.00 | 11,180.00 | 10,800.00 | 10,830.00 | 10,830.00 | - | 9,115 |
| Aug 26, 2026 | 11,190.00 | 11,190.00 | 10,700.00 | 10,830.00 | 10,830.00 | -1.55% | 6,316 |
| Aug 25, 2026 | 11,120.00 | 11,120.00 | 10,460.00 | 11,000.00 | 11,000.00 | 1.85% | 17,763 |
| Aug 24, 2026 | 10,950.00 | 11,200.00 | 10,710.00 | 10,800.00 | 10,800.00 | -2.35% | 20,470 |
| Aug 21, 2026 | 11,070.00 | 11,070.00 | 10,530.00 | 11,060.00 | 11,060.00 | -1.16% | 18,494 |
| Aug 20, 2026 | 11,180.00 | 11,440.00 | 11,060.00 | 11,190.00 | 11,190.00 | 0.18% | 17,555 |
| Aug 19, 2026 | 11,500.00 | 11,690.00 | 11,050.00 | 11,170.00 | 11,170.00 | -4.86% | 34,414 |
| Aug 18, 2026 | 12,000.00 | 12,550.00 | 11,510.00 | 11,740.00 | 11,740.00 | -1.59% | 58,236 |
| Aug 14, 2026 | 11,810.00 | 12,540.00 | 11,520.00 | 11,930.00 | 11,930.00 | 1.27% | 77,479 |
| Aug 13, 2026 | 10,400.00 | 13,450.00 | 10,400.00 | 11,780.00 | 11,780.00 | 13.27% | 404,974 |
| Aug 12, 2026 | 10,450.00 | 10,450.00 | 10,120.00 | 10,400.00 | 10,400.00 | 1.17% | 21,314 |
| Aug 11, 2026 | 10,280.00 | 10,410.00 | 10,010.00 | 10,280.00 | 10,280.00 | - | 10,768 |
| Aug 10, 2026 | 9,970.00 | 10,380.00 | 9,970.00 | 10,280.00 | 10,280.00 | 3.21% | 13,574 |
| Aug 7, 2026 | 10,500.00 | 10,550.00 | 9,700.00 | 9,960.00 | 9,960.00 | -1.09% | 11,236 |
| Aug 6, 2026 | 9,960.00 | 10,190.00 | 9,830.00 | 10,070.00 | 10,070.00 | -0.20% | 21,265 |
| Aug 5, 2026 | 10,160.00 | 10,360.00 | 9,940.00 | 10,090.00 | 10,090.00 | 1.31% | 19,233 |
| Aug 4, 2026 | 9,120.00 | 9,960.00 | 9,120.00 | 9,960.00 | 9,960.00 | 5.62% | 24,205 |
| Aug 3, 2026 | 9,470.00 | 9,890.00 | 8,900.00 | 9,430.00 | 9,430.00 | 2.50% | 9,315 |
| Jul 31, 2026 | 8,980.00 | 9,320.00 | 8,430.00 | 9,200.00 | 9,200.00 | 10.71% | 19,718 |
| Jul 30, 2026 | 8,200.00 | 8,920.00 | 8,200.00 | 8,310.00 | 8,310.00 | -2.35% | 22,031 |
| Jul 29, 2026 | 9,240.00 | 9,760.00 | 8,000.00 | 8,510.00 | 8,510.00 | -7.80% | 55,933 |
| Jul 28, 2026 | 9,970.00 | 9,970.00 | 9,190.00 | 9,230.00 | 9,230.00 | -7.42% | 24,889 |
| Jul 27, 2026 | 10,070.00 | 10,170.00 | 9,620.00 | 9,970.00 | 9,970.00 | 3.75% | 14,258 |
| Jul 24, 2026 | 10,000.00 | 10,130.00 | 9,580.00 | 9,610.00 | 9,610.00 | -4.38% | 12,358 |
| Jul 23, 2026 | 9,650.00 | 10,050.00 | 9,620.00 | 10,050.00 | 10,050.00 | 4.69% | 9,430 |
| Jul 22, 2026 | 9,940.00 | 10,120.00 | 9,550.00 | 9,600.00 | 9,600.00 | 0.63% | 27,806 |
| Jul 21, 2026 | 9,450.00 | 9,740.00 | 9,150.00 | 9,540.00 | 9,540.00 | 0.95% | 23,163 |
| Jul 20, 2026 | 9,910.00 | 10,160.00 | 9,190.00 | 9,450.00 | 9,450.00 | -4.64% | 33,062 |
| Jul 16, 2026 | 10,250.00 | 10,480.00 | 9,840.00 | 9,910.00 | 9,910.00 | -3.32% | 11,486 |
| Jul 15, 2026 | 9,770.00 | 10,400.00 | 9,770.00 | 10,250.00 | 10,250.00 | 5.13% | 25,570 |
| Jul 14, 2026 | 10,150.00 | 10,150.00 | 9,260.00 | 9,750.00 | 9,750.00 | -1.32% | 31,975 |
| Jul 13, 2026 | 10,450.00 | 10,820.00 | 9,800.00 | 9,880.00 | 9,880.00 | -5.45% | 29,667 |
| Jul 10, 2026 | 9,850.00 | 10,600.00 | 9,850.00 | 10,450.00 | 10,450.00 | 6.09% | 32,817 |
| Jul 9, 2026 | 9,500.00 | 10,130.00 | 9,500.00 | 9,850.00 | 9,850.00 | -0.20% | 32,970 |
| Jul 8, 2026 | 10,400.00 | 10,500.00 | 9,370.00 | 9,870.00 | 9,870.00 | -5.10% | 28,916 |
| Jul 7, 2026 | 10,550.00 | 10,780.00 | 10,110.00 | 10,400.00 | 10,400.00 | -2.16% | 24,677 |
| Jul 6, 2026 | 10,640.00 | 11,080.00 | 10,200.00 | 10,630.00 | 10,630.00 | -0.09% | 22,610 |
| Jul 3, 2026 | 9,970.00 | 10,650.00 | 9,720.00 | 10,640.00 | 10,640.00 | 7.37% | 41,751 |
| Jul 2, 2026 | 10,690.00 | 10,970.00 | 9,910.00 | 9,910.00 | 9,910.00 | -8.49% | 34,067 |
| Jul 1, 2026 | 11,240.00 | 11,240.00 | 10,530.00 | 10,830.00 | 10,830.00 | 0.93% | 14,007 |
| Jun 30, 2026 | 10,620.00 | 11,410.00 | 10,620.00 | 10,730.00 | 10,730.00 | -1.74% | 17,486 |
| Jun 29, 2026 | 9,700.00 | 10,980.00 | 9,700.00 | 10,920.00 | 10,920.00 | 8.23% | 30,556 |
| Jun 26, 2026 | 10,320.00 | 10,370.00 | 9,400.00 | 10,090.00 | 10,090.00 | -2.32% | 56,088 |
| Jun 25, 2026 | 10,360.00 | 10,830.00 | 10,270.00 | 10,330.00 | 10,330.00 | -0.29% | 25,546 |