meerecompany Incorporated - 049950.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,990	15,300	15,300	15,990	15,260	43,330
August 14, 2025	15,970	15,890	15,890	16,200	15,800	14,273
August 13, 2025	16,000	16,000	16,000	16,210	15,850	12,246
August 12, 2025	16,030	15,980	15,980	16,330	15,900	34,334
August 11, 2025	15,900	16,010	16,010	16,390	15,900	34,551
August 08, 2025	15,930	15,940	15,940	16,250	15,790	26,147
August 07, 2025	15,850	15,930	15,930	16,190	15,850	9,091
August 06, 2025	15,900	15,930	15,930	16,160	15,700	17,348
August 05, 2025	15,240	16,040	16,040	16,120	15,240	49,945
August 04, 2025	15,030	15,210	15,210	15,310	15,030	15,028
August 01, 2025	15,910	15,270	15,270	15,910	15,150	32,570
July 31, 2025	15,830	15,780	15,780	15,940	15,690	18,618
July 30, 2025	15,650	15,810	15,810	15,880	15,550	16,534
July 29, 2025	15,730	15,570	15,570	15,840	15,430	19,830
July 28, 2025	15,900	15,730	15,730	15,970	15,680	26,775
July 25, 2025	15,970	15,780	15,780	15,990	15,780	33,703
July 24, 2025	16,200	15,960	15,960	16,280	15,950	29,540
July 23, 2025	16,700	16,140	16,140	16,700	16,050	44,621
July 22, 2025	16,690	16,560	16,560	17,080	16,450	88,691
July 21, 2025	16,290	16,510	16,510	16,580	16,140	24,965
July 18, 2025	16,340	16,290	16,290	16,600	16,150	26,672
July 17, 2025	16,250	16,300	16,300	16,300	15,950	27,514
July 16, 2025	16,400	16,230	16,230	16,450	16,170	10,854
July 15, 2025	16,340	16,540	16,540	16,620	16,100	26,915
July 14, 2025	16,600	16,340	16,340	16,600	16,200	25,156
July 11, 2025	16,270	16,590	16,590	16,590	16,180	33,241
July 10, 2025	16,190	16,240	16,240	16,360	16,070	22,950
July 09, 2025	16,230	16,090	16,090	16,400	16,070	34,773
July 08, 2025	16,370	16,300	16,300	16,760	16,300	23,660
July 07, 2025	16,480	16,360	16,360	16,710	16,310	22,272
July 04, 2025	16,800	16,700	16,700	17,120	16,500	45,884
July 03, 2025	16,420	16,640	16,640	16,770	16,380	33,232
July 02, 2025	16,760	16,390	16,390	16,760	16,180	40,445
July 01, 2025	16,660	16,750	16,750	17,350	16,480	50,670
June 30, 2025	17,250	16,720	16,720	17,250	16,630	40,990
June 27, 2025	17,670	17,110	17,110	17,770	17,000	66,690
June 26, 2025	17,450	17,670	17,670	17,900	17,200	132,384
June 25, 2025	16,370	17,160	17,160	17,310	16,370	182,088
June 24, 2025	16,000	16,160	16,160	16,170	15,720	81,307
June 23, 2025	15,970	15,630	15,630	16,000	15,400	69,898
June 20, 2025	15,880	16,180	16,180	16,200	15,770	38,844
June 19, 2025	16,010	15,870	15,870	16,480	15,850	27,331
June 18, 2025	15,610	15,980	15,980	15,980	15,500	41,846
June 17, 2025	15,580	15,610	15,610	16,260	15,480	81,384
June 16, 2025	15,910	15,580	15,580	15,910	15,430	31,829
June 13, 2025	16,710	15,800	15,800	16,710	15,800	98,047
June 12, 2025	16,840	16,550	16,550	16,840	16,400	91,024
June 11, 2025	17,190	16,690	16,690	17,470	16,690	147,512
June 10, 2025	17,410	17,190	17,190	17,750	17,150	43,889
June 09, 2025	17,650	17,470	17,470	17,950	17,470	48,670
June 05, 2025	17,420	17,600	17,600	17,720	17,250	16,453
June 04, 2025	16,920	17,410	17,410	17,410	16,920	23,922
June 02, 2025	16,920	16,970	16,970	17,050	16,720	15,534
May 30, 2025	17,480	16,920	16,920	17,480	16,890	28,531
May 29, 2025	17,350	17,400	17,400	17,530	17,320	13,427
May 28, 2025	17,300	17,290	17,290	17,490	17,170	22,554
May 27, 2025	17,540	17,130	17,130	17,540	17,100	16,747
May 26, 2025	17,180	17,300	17,300	17,500	17,180	18,497
May 23, 2025	17,410	17,180	17,180	17,780	17,180	20,112
May 22, 2025	17,980	17,360	17,360	18,000	17,350	36,002

meerecompany Incorporated (049950.KQ) KOE