meerecompany Incorporated (KOSDAQ:049950)
South Korea
· Delayed Price · Currency is KRW 19,250
-1,600 (-7.67%)
At close: Dec 5, 2025
meerecompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 15,470.00 | 15,730.00 | 15,250.00 | 15,570.00 | 15,570.00 | 2.57% | 34,413 |
| Oct 1, 2025 | 15,070.00 | 15,400.00 | 15,070.00 | 15,180.00 | 15,180.00 | 0.86% | 16,167 |
| Sep 30, 2025 | 15,310.00 | 15,700.00 | 15,010.00 | 15,050.00 | 15,050.00 | -2.08% | 22,567 |
| Sep 29, 2025 | 15,310.00 | 15,690.00 | 14,500.00 | 15,370.00 | 15,370.00 | 0.39% | 31,038 |
| Sep 26, 2025 | 15,870.00 | 15,870.00 | 15,280.00 | 15,310.00 | 15,310.00 | -3.53% | 38,267 |
| Sep 25, 2025 | 16,100.00 | 16,260.00 | 15,840.00 | 15,870.00 | 15,870.00 | -1.49% | 23,126 |
| Sep 24, 2025 | 16,520.00 | 16,520.00 | 15,820.00 | 16,110.00 | 16,110.00 | -2.48% | 53,873 |
| Sep 23, 2025 | 16,660.00 | 16,900.00 | 16,320.00 | 16,520.00 | 16,520.00 | -0.72% | 52,984 |
| Sep 22, 2025 | 16,360.00 | 17,240.00 | 16,260.00 | 16,640.00 | 16,640.00 | 4.13% | 179,802 |