meerecompany Incorporated (KOSDAQ:049950)
South Korea
· Delayed Price · Currency is KRW 14,950
-1,410 (-8.62%)
At close: Mar 9, 2026
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,720.00 | 15,720.00 | 14,470.00 | 14,950.00 | 14,950.00 | -8.62% | 85,112 |
| 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 |
| Dec 17, 2025 | 17,820.00 | 18,700.00 | 17,610.00 | 17,700.00 | 17,700.00 | -1.12% | 82,850 |
| Dec 16, 2025 | 18,570.00 | 18,710.00 | 17,770.00 | 17,900.00 | 17,900.00 | -4.79% | 67,218 |
| Dec 15, 2025 | 18,750.00 | 19,100.00 | 18,100.00 | 18,800.00 | 18,800.00 | -0.21% | 50,023 |
| Dec 12, 2025 | 18,650.00 | 18,840.00 | 18,300.00 | 18,840.00 | 18,840.00 | 1.07% | 37,252 |
| Dec 11, 2025 | 18,520.00 | 19,070.00 | 18,350.00 | 18,640.00 | 18,640.00 | 0.70% | 54,444 |
| Dec 10, 2025 | 18,860.00 | 19,300.00 | 18,430.00 | 18,510.00 | 18,510.00 | -1.49% | 99,076 |
| Dec 9, 2025 | 18,900.00 | 19,160.00 | 18,340.00 | 18,790.00 | 18,790.00 | -0.58% | 84,997 |
| Dec 8, 2025 | 19,250.00 | 19,250.00 | 18,570.00 | 18,900.00 | 18,900.00 | -1.82% | 83,782 |
| Dec 5, 2025 | 20,850.00 | 20,950.00 | 19,140.00 | 19,250.00 | 19,250.00 | -7.67% | 163,274 |
| Dec 4, 2025 | 21,150.00 | 21,600.00 | 20,050.00 | 20,850.00 | 20,850.00 | -2.57% | 310,448 |
| Dec 3, 2025 | 17,590.00 | 21,750.00 | 17,590.00 | 21,400.00 | 21,400.00 | 23.13% | 973,356 |
| Dec 2, 2025 | 16,900.00 | 17,600.00 | 16,860.00 | 17,380.00 | 17,380.00 | 3.08% | 79,039 |
| Dec 1, 2025 | 16,710.00 | 17,250.00 | 16,560.00 | 16,860.00 | 16,860.00 | 1.08% | 61,401 |
| Nov 28, 2025 | 15,600.00 | 17,000.00 | 15,600.00 | 16,680.00 | 16,680.00 | 7.89% | 136,601 |
| Nov 27, 2025 | 15,220.00 | 15,850.00 | 15,100.00 | 15,460.00 | 15,460.00 | 1.58% | 55,745 |
| Nov 26, 2025 | 14,250.00 | 15,250.00 | 14,250.00 | 15,220.00 | 15,220.00 | 6.88% | 68,612 |
| Nov 25, 2025 | 14,170.00 | 14,600.00 | 14,160.00 | 14,240.00 | 14,240.00 | 1.35% | 49,814 |
| Nov 24, 2025 | 14,760.00 | 14,760.00 | 14,010.00 | 14,050.00 | 14,050.00 | -3.64% | 89,538 |
| Nov 21, 2025 | 15,550.00 | 15,790.00 | 14,500.00 | 14,580.00 | 14,580.00 | -9.16% | 185,516 |
| Nov 20, 2025 | 15,210.00 | 16,500.00 | 15,120.00 | 16,050.00 | 16,050.00 | 8.37% | 101,731 |
| Nov 19, 2025 | 16,150.00 | 16,150.00 | 14,780.00 | 14,810.00 | 14,810.00 | -5.43% | 107,146 |
| Nov 18, 2025 | 16,240.00 | 16,350.00 | 15,580.00 | 15,660.00 | 15,660.00 | -4.34% | 63,332 |
| Nov 17, 2025 | 17,200.00 | 17,200.00 | 16,210.00 | 16,370.00 | 16,370.00 | -1.98% | 55,048 |
| Nov 14, 2025 | 17,360.00 | 17,360.00 | 16,650.00 | 16,700.00 | 16,700.00 | -4.63% | 65,322 |
| Nov 13, 2025 | 18,000.00 | 18,000.00 | 17,060.00 | 17,510.00 | 17,510.00 | -2.72% | 74,119 |
| Nov 12, 2025 | 17,830.00 | 18,110.00 | 17,550.00 | 18,000.00 | 18,000.00 | 0.90% | 58,761 |
| Nov 11, 2025 | 18,000.00 | 18,680.00 | 17,590.00 | 17,840.00 | 17,840.00 | -0.89% | 188,827 |
| Nov 10, 2025 | 16,770.00 | 18,210.00 | 16,320.00 | 18,000.00 | 18,000.00 | 7.40% | 275,291 |
| Nov 7, 2025 | 16,760.00 | 17,330.00 | 16,320.00 | 16,760.00 | 16,760.00 | -1.30% | 148,839 |
| Nov 6, 2025 | 15,660.00 | 17,410.00 | 15,660.00 | 16,980.00 | 16,980.00 | 8.50% | 361,623 |
| Nov 5, 2025 | 16,160.00 | 16,230.00 | 14,620.00 | 15,650.00 | 15,650.00 | -3.16% | 150,779 |
| Nov 4, 2025 | 16,400.00 | 16,750.00 | 16,000.00 | 16,160.00 | 16,160.00 | -1.22% | 76,623 |
| Nov 3, 2025 | 15,500.00 | 16,640.00 | 15,430.00 | 16,360.00 | 16,360.00 | 6.93% | 141,558 |
| Oct 31, 2025 | 15,500.00 | 15,640.00 | 15,290.00 | 15,300.00 | 15,300.00 | -0.97% | 43,439 |
| Oct 30, 2025 | 16,400.00 | 16,400.00 | 15,410.00 | 15,450.00 | 15,450.00 | -5.85% | 66,619 |
| Oct 29, 2025 | 16,230.00 | 16,500.00 | 15,950.00 | 16,410.00 | 16,410.00 | 1.11% | 46,115 |
| Oct 28, 2025 | 16,590.00 | 16,590.00 | 16,100.00 | 16,230.00 | 16,230.00 | -0.92% | 46,466 |
| Oct 27, 2025 | 16,500.00 | 16,860.00 | 16,280.00 | 16,380.00 | 16,380.00 | 0.61% | 69,159 |
| Oct 24, 2025 | 15,420.00 | 16,450.00 | 15,420.00 | 16,280.00 | 16,280.00 | 5.85% | 87,245 |
| Oct 23, 2025 | 16,000.00 | 16,000.00 | 15,300.00 | 15,380.00 | 15,380.00 | -3.88% | 59,769 |
| Oct 22, 2025 | 16,280.00 | 16,350.00 | 15,570.00 | 16,000.00 | 16,000.00 | -0.74% | 34,431 |
| Oct 21, 2025 | 16,750.00 | 17,080.00 | 16,000.00 | 16,120.00 | 16,120.00 | -0.49% | 107,379 |
| Oct 20, 2025 | 16,170.00 | 16,400.00 | 15,640.00 | 16,200.00 | 16,200.00 | 0.56% | 45,938 |
| Oct 17, 2025 | 16,280.00 | 16,280.00 | 15,940.00 | 16,110.00 | 16,110.00 | -1.10% | 38,925 |
| Oct 16, 2025 | 16,390.00 | 16,500.00 | 16,200.00 | 16,290.00 | 16,290.00 | 0.12% | 46,906 |
| Oct 15, 2025 | 15,670.00 | 16,380.00 | 15,610.00 | 16,270.00 | 16,270.00 | 3.83% | 53,450 |
| Oct 14, 2025 | 15,890.00 | 16,200.00 | 15,360.00 | 15,670.00 | 15,670.00 | -1.14% | 38,767 |
| Oct 13, 2025 | 15,420.00 | 16,110.00 | 15,310.00 | 15,850.00 | 15,850.00 | 0.44% | 29,316 |
| Oct 10, 2025 | 15,680.00 | 16,000.00 | 15,650.00 | 15,780.00 | 15,780.00 | 1.35% | 36,316 |