meerecompany Incorporated (KOSDAQ:049950)
South Korea · Delayed Price · Currency is KRW 14,400
-670 (-4.45%)
May 19, 2026, 3:30 PM KST
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,990.00 | 15,400.00 | 14,320.00 | 15,070.00 | 15,070.00 | 0.53% | 42,924 |
| May 15, 2026 | 15,690.00 | 15,990.00 | 14,750.00 | 14,990.00 | 14,990.00 | -4.52% | 53,887 |
| May 14, 2026 | 15,290.00 | 16,000.00 | 14,840.00 | 15,700.00 | 15,700.00 | 3.22% | 76,215 |
| May 13, 2026 | 15,140.00 | 15,750.00 | 14,820.00 | 15,210.00 | 15,210.00 | 0.46% | 35,428 |
| May 12, 2026 | 15,850.00 | 15,850.00 | 14,810.00 | 15,140.00 | 15,140.00 | -4.42% | 85,476 |
| May 11, 2026 | 16,400.00 | 16,850.00 | 15,670.00 | 15,840.00 | 15,840.00 | -3.41% | 98,192 |
| May 8, 2026 | 16,250.00 | 16,420.00 | 15,970.00 | 16,400.00 | 16,400.00 | 0.92% | 65,729 |
| May 7, 2026 | 17,140.00 | 17,140.00 | 16,120.00 | 16,250.00 | 16,250.00 | -3.68% | 80,407 |
| May 6, 2026 | 16,330.00 | 17,780.00 | 16,330.00 | 16,870.00 | 16,870.00 | 3.37% | 314,970 |
| May 4, 2026 | 16,310.00 | 16,850.00 | 16,310.00 | 16,320.00 | 16,320.00 | 0.74% | 70,393 |
| Apr 30, 2026 | 16,450.00 | 16,790.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.52% | 55,455 |
| Apr 29, 2026 | 16,350.00 | 16,700.00 | 16,220.00 | 16,450.00 | 16,450.00 | -0.06% | 42,002 |
| Apr 28, 2026 | 16,810.00 | 16,890.00 | 16,400.00 | 16,460.00 | 16,460.00 | -1.97% | 77,455 |
| Apr 27, 2026 | 17,200.00 | 17,200.00 | 16,600.00 | 16,790.00 | 16,790.00 | -1.29% | 96,820 |
| Apr 24, 2026 | 15,870.00 | 17,200.00 | 15,870.00 | 17,010.00 | 17,010.00 | 7.25% | 282,438 |
| Apr 23, 2026 | 16,300.00 | 16,440.00 | 15,640.00 | 15,860.00 | 15,860.00 | -2.10% | 99,598 |
| Apr 22, 2026 | 15,860.00 | 16,800.00 | 15,510.00 | 16,200.00 | 16,200.00 | 2.73% | 205,915 |
| Apr 21, 2026 | 15,080.00 | 17,000.00 | 15,080.00 | 15,770.00 | 15,770.00 | 4.92% | 433,330 |
| Apr 20, 2026 | 15,190.00 | 15,340.00 | 15,020.00 | 15,030.00 | 15,030.00 | -1.25% | 37,010 |
| Apr 17, 2026 | 15,100.00 | 15,400.00 | 14,790.00 | 15,220.00 | 15,220.00 | 1.67% | 34,153 |
| Apr 16, 2026 | 14,900.00 | 15,180.00 | 14,900.00 | 14,970.00 | 14,970.00 | 0.67% | 26,822 |
| Apr 15, 2026 | 15,090.00 | 15,200.00 | 14,750.00 | 14,870.00 | 14,870.00 | -0.54% | 40,640 |
| Apr 14, 2026 | 14,660.00 | 15,280.00 | 14,660.00 | 14,950.00 | 14,950.00 | 2.47% | 60,548 |
| Apr 13, 2026 | 13,880.00 | 14,680.00 | 13,630.00 | 14,590.00 | 14,590.00 | 4.96% | 42,327 |
| Apr 10, 2026 | 13,550.00 | 13,930.00 | 13,550.00 | 13,900.00 | 13,900.00 | 2.81% | 22,867 |
| Apr 9, 2026 | 13,950.00 | 13,950.00 | 13,400.00 | 13,520.00 | 13,520.00 | -3.08% | 29,109 |
| Apr 8, 2026 | 13,860.00 | 13,960.00 | 13,460.00 | 13,950.00 | 13,950.00 | 6.08% | 42,192 |
| Apr 7, 2026 | 13,400.00 | 13,780.00 | 13,070.00 | 13,150.00 | 13,150.00 | -1.72% | 54,832 |
| Apr 6, 2026 | 13,470.00 | 13,730.00 | 13,270.00 | 13,380.00 | 13,380.00 | -0.15% | 29,833 |
| Apr 3, 2026 | 13,360.00 | 13,670.00 | 13,320.00 | 13,400.00 | 13,400.00 | 1.52% | 29,709 |
| Apr 2, 2026 | 14,190.00 | 14,260.00 | 12,800.00 | 13,200.00 | 13,200.00 | -5.58% | 62,051 |
| Apr 1, 2026 | 13,250.00 | 14,110.00 | 13,250.00 | 13,980.00 | 13,980.00 | 7.04% | 33,649 |
| Mar 31, 2026 | 13,970.00 | 13,970.00 | 13,050.00 | 13,060.00 | 13,060.00 | -4.67% | 62,517 |
| Mar 30, 2026 | 13,950.00 | 14,180.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.97% | 49,896 |
| Mar 27, 2026 | 13,880.00 | 14,280.00 | 13,810.00 | 14,120.00 | 14,120.00 | -0.07% | 55,162 |
| Mar 26, 2026 | 14,680.00 | 14,760.00 | 14,020.00 | 14,130.00 | 14,130.00 | -3.68% | 48,952 |
| Mar 25, 2026 | 14,330.00 | 14,720.00 | 14,330.00 | 14,670.00 | 14,670.00 | 2.95% | 39,383 |
| Mar 24, 2026 | 14,460.00 | 14,600.00 | 14,060.00 | 14,250.00 | 14,250.00 | 1.35% | 31,395 |
| Mar 23, 2026 | 14,800.00 | 14,810.00 | 14,060.00 | 14,060.00 | 14,060.00 | -5.32% | 59,403 |
| Mar 20, 2026 | 14,950.00 | 15,165.00 | 14,850.00 | 14,850.00 | 14,850.00 | -0.13% | 26,448 |
| Mar 19, 2026 | 15,070.00 | 15,100.00 | 14,830.00 | 14,870.00 | 14,870.00 | -3.00% | 33,805 |
| Mar 18, 2026 | 15,000.00 | 15,530.00 | 15,000.00 | 15,330.00 | 15,330.00 | 2.96% | 35,623 |
| Mar 17, 2026 | 15,380.00 | 15,680.00 | 14,890.00 | 14,890.00 | 14,890.00 | -1.85% | 33,365 |
| Mar 16, 2026 | 15,500.00 | 15,500.00 | 14,790.00 | 15,170.00 | 15,170.00 | -0.85% | 40,701 |
| Mar 13, 2026 | 15,450.00 | 15,900.00 | 15,010.00 | 15,300.00 | 15,300.00 | -0.97% | 31,934 |
| Mar 12, 2026 | 15,300.00 | 15,830.00 | 15,260.00 | 15,450.00 | 15,450.00 | -0.83% | 34,890 |
| Mar 11, 2026 | 15,980.00 | 16,300.00 | 15,110.00 | 15,580.00 | 15,580.00 | 0.19% | 51,150 |
| Mar 10, 2026 | 15,500.00 | 15,900.00 | 15,190.00 | 15,550.00 | 15,550.00 | 4.01% | 39,187 |
| Mar 9, 2026 | 15,720.00 | 15,720.00 | 14,470.00 | 14,950.00 | 14,950.00 | -8.62% | 85,537 |
| Mar 6, 2026 | 15,700.00 | 16,510.00 | 15,430.00 | 16,360.00 | 16,360.00 | 4.20% | 50,951 |