Skip to main content
meerecompany Incorporated (KOSDAQ:049950)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,250
-1,600 (-7.67%)
At close: Dec 5, 2025

meerecompany Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520,850.0020,950.0019,140.0019,250.0019,250.00-7.67%163,274
Dec 4, 202521,150.0021,600.0020,050.0020,850.0020,850.00-2.57%310,448
Dec 3, 202517,590.0021,750.0017,590.0021,400.0021,400.0023.13%973,356
Dec 2, 202516,900.0017,600.0016,860.0017,380.0017,380.003.08%79,039
Dec 1, 202516,710.0017,250.0016,560.0016,860.0016,860.001.08%61,401
Nov 28, 202515,600.0017,000.0015,600.0016,680.0016,680.007.89%136,601
Nov 27, 202515,220.0015,850.0015,100.0015,460.0015,460.001.58%55,745
Nov 26, 202514,250.0015,250.0014,250.0015,220.0015,220.006.88%68,612
Nov 25, 202514,170.0014,600.0014,160.0014,240.0014,240.001.35%49,814
Nov 24, 202514,760.0014,760.0014,010.0014,050.0014,050.00-3.64%89,538
Nov 21, 202515,550.0015,790.0014,500.0014,580.0014,580.00-9.16%185,516
Nov 20, 202515,210.0016,500.0015,120.0016,050.0016,050.008.37%101,731
Nov 19, 202516,150.0016,150.0014,780.0014,810.0014,810.00-5.43%107,146
Nov 18, 202516,240.0016,350.0015,580.0015,660.0015,660.00-4.34%63,332
Nov 17, 202517,200.0017,200.0016,210.0016,370.0016,370.00-1.98%55,048
Nov 14, 202517,360.0017,360.0016,650.0016,700.0016,700.00-4.63%65,322
Nov 13, 202518,000.0018,000.0017,060.0017,510.0017,510.00-2.72%74,119
Nov 12, 202517,830.0018,110.0017,550.0018,000.0018,000.000.90%58,761
Nov 11, 202518,000.0018,680.0017,590.0017,840.0017,840.00-0.89%188,827
Nov 10, 202516,770.0018,210.0016,320.0018,000.0018,000.007.40%275,291
Nov 7, 202516,760.0017,330.0016,320.0016,760.0016,760.00-1.30%148,839
Nov 6, 202515,660.0017,410.0015,660.0016,980.0016,980.008.50%361,623
Nov 5, 202516,160.0016,230.0014,620.0015,650.0015,650.00-3.16%150,779
Nov 4, 202516,400.0016,750.0016,000.0016,160.0016,160.00-1.22%76,623
Nov 3, 202515,500.0016,640.0015,430.0016,360.0016,360.006.93%141,558
Oct 31, 202515,500.0015,640.0015,290.0015,300.0015,300.00-0.97%43,439
Oct 30, 202516,400.0016,400.0015,410.0015,450.0015,450.00-5.85%66,619
Oct 29, 202516,230.0016,500.0015,950.0016,410.0016,410.001.11%46,115
Oct 28, 202516,590.0016,590.0016,100.0016,230.0016,230.00-0.92%46,466
Oct 27, 202516,500.0016,860.0016,280.0016,380.0016,380.000.61%69,159
Oct 24, 202515,420.0016,450.0015,420.0016,280.0016,280.005.85%87,245
Oct 23, 202516,000.0016,000.0015,300.0015,380.0015,380.00-3.88%59,769
Oct 22, 202516,280.0016,350.0015,570.0016,000.0016,000.00-0.74%34,431
Oct 21, 202516,750.0017,080.0016,000.0016,120.0016,120.00-0.49%107,379
Oct 20, 202516,170.0016,400.0015,640.0016,200.0016,200.000.56%45,938
Oct 17, 202516,280.0016,280.0015,940.0016,110.0016,110.00-1.10%38,925
Oct 16, 202516,390.0016,500.0016,200.0016,290.0016,290.000.12%46,906
Oct 15, 202515,670.0016,380.0015,610.0016,270.0016,270.003.83%53,450
Oct 14, 202515,890.0016,200.0015,360.0015,670.0015,670.00-1.14%38,767
Oct 13, 202515,420.0016,110.0015,310.0015,850.0015,850.000.44%29,316
Oct 10, 202515,680.0016,000.0015,650.0015,780.0015,780.001.35%36,316
Oct 2, 202515,470.0015,730.0015,250.0015,570.0015,570.002.57%34,413
Oct 1, 202515,070.0015,400.0015,070.0015,180.0015,180.000.86%16,167
Sep 30, 202515,310.0015,700.0015,010.0015,050.0015,050.00-2.08%22,567
Sep 29, 202515,310.0015,690.0014,500.0015,370.0015,370.000.39%31,038
Sep 26, 202515,870.0015,870.0015,280.0015,310.0015,310.00-3.53%38,267
Sep 25, 202516,100.0016,260.0015,840.0015,870.0015,870.00-1.49%23,126
Sep 24, 202516,520.0016,520.0015,820.0016,110.0016,110.00-2.48%53,873
Sep 23, 202516,660.0016,900.0016,320.0016,520.0016,520.00-0.72%52,984
Sep 22, 202516,360.0017,240.0016,260.0016,640.0016,640.004.13%179,802
Sep 19, 202516,050.0016,210.0015,910.0015,980.0015,980.00-0.44%35,830
Sep 18, 202515,660.0016,110.0015,540.0016,050.0016,050.002.88%50,569
Sep 17, 202515,810.0015,970.0015,570.0015,600.0015,600.00-2.62%35,443
Sep 16, 202515,290.0016,020.0015,290.0016,020.0016,020.006.09%114,575
Sep 15, 202515,080.0015,540.0014,970.0015,100.0015,100.000.27%24,941
Sep 12, 202514,980.0015,230.0014,980.0015,060.0015,060.000.53%17,163
Sep 11, 202515,060.0015,390.0014,970.0014,980.0014,980.00-0.53%27,766
Sep 10, 202514,900.0015,150.0014,840.0015,060.0015,060.000.67%25,503
Sep 9, 202514,710.0014,970.0014,710.0014,960.0014,960.001.70%18,885
Sep 8, 202514,660.0015,000.0014,660.0014,710.0014,710.00-0.20%14,754
Sep 5, 202514,980.0015,050.0014,720.0014,740.0014,740.00-0.87%17,182
Sep 4, 202514,530.0015,020.0014,420.0014,870.0014,870.003.41%38,899
Sep 3, 202514,340.0014,570.0014,110.0014,380.0014,380.00-0.69%39,111
Sep 2, 202514,470.0014,580.0014,350.0014,480.0014,480.000.21%24,933
Sep 1, 202514,770.0014,810.0014,350.0014,450.0014,450.00-2.56%28,296
Aug 29, 202515,180.0015,180.0014,820.0014,830.0014,830.00-1.33%21,465
Aug 28, 202515,190.0015,310.0014,970.0015,030.0015,030.00-0.60%22,168
Aug 27, 202515,870.0015,870.0015,040.0015,120.0015,120.00-2.64%52,011
Aug 26, 202515,880.0016,500.0015,510.0015,530.0015,530.00-0.83%146,587
Aug 25, 202514,730.0017,460.0014,730.0015,660.0015,660.006.39%612,321
Aug 22, 202514,700.0014,980.0014,690.0014,720.0014,720.00-9,878
Aug 21, 202514,990.0015,050.0014,680.0014,720.0014,720.00-1.74%25,864
Aug 20, 202515,200.0015,200.0014,780.0014,980.0014,980.00-1.77%24,556
Aug 19, 202515,260.0015,610.0015,030.0015,250.0015,250.00-0.33%35,392
Aug 18, 202515,990.0015,990.0015,260.0015,300.0015,300.00-3.71%43,330
Aug 14, 202515,970.0016,200.0015,800.0015,890.0015,890.00-0.69%14,158
Aug 13, 202516,000.0016,210.0015,850.0016,000.0016,000.000.13%11,950
Aug 12, 202516,030.0016,330.0015,900.0015,980.0015,980.00-0.19%34,334
Aug 11, 202515,900.0016,390.0015,900.0016,010.0016,010.000.44%34,551
Aug 8, 202515,930.0016,250.0015,790.0015,940.0015,940.000.06%25,495
Aug 7, 202515,850.0016,190.0015,850.0015,930.0015,930.00-8,964
Aug 6, 202515,900.0016,160.0015,700.0015,930.0015,930.00-0.69%17,392
Aug 5, 202515,240.0016,120.0015,240.0016,040.0016,040.005.46%49,945
Aug 4, 202515,030.0015,310.0015,030.0015,210.0015,210.00-0.39%14,804
Aug 1, 202515,910.0015,910.0015,150.0015,270.0015,270.00-3.23%32,388
Jul 31, 202515,830.0015,940.0015,690.0015,780.0015,780.00-0.19%18,449
Jul 30, 202515,650.0015,880.0015,550.0015,810.0015,810.001.54%16,239
Jul 29, 202515,730.0015,840.0015,430.0015,570.0015,570.00-1.02%19,830
Jul 28, 202515,900.0015,970.0015,680.0015,730.0015,730.00-0.32%26,775
Jul 25, 202515,970.0015,990.0015,780.0015,780.0015,780.00-1.13%31,285
Jul 24, 202516,200.0016,280.0015,950.0015,960.0015,960.00-1.12%29,540
Jul 23, 202516,700.0016,700.0016,050.0016,140.0016,140.00-2.54%44,621
Jul 22, 202516,690.0017,080.0016,450.0016,560.0016,560.000.30%88,141
Jul 21, 202516,290.0016,580.0016,140.0016,510.0016,510.001.35%24,071
Jul 18, 202516,340.0016,600.0016,150.0016,290.0016,290.00-0.06%26,397
Jul 17, 202516,250.0016,300.0015,950.0016,300.0016,300.000.43%27,514
Jul 16, 202516,400.0016,450.0016,170.0016,230.0016,230.00-1.87%10,854
Jul 15, 202516,340.0016,620.0016,100.0016,540.0016,540.001.22%26,915
Jul 14, 202516,600.0016,600.0016,200.0016,340.0016,340.00-1.51%24,445
Jul 11, 202516,270.0016,590.0016,180.0016,590.0016,590.002.16%32,914