meerecompany Incorporated (049950.KQ) KOE

13,400.00

+200(+1.52%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13,360	13,400	13,400	13,670	13,320	29,705
April 02, 2026	14,190	13,200	13,200	14,260	12,800	62,415
April 01, 2026	13,250	13,980	13,980	14,110	13,250	33,597
March 31, 2026	13,970	13,060	13,060	13,970	13,050	62,336
March 30, 2026	13,950	13,700	13,700	14,180	13,600	50,413
March 27, 2026	13,880	14,120	14,120	14,280	13,810	55,421
March 26, 2026	14,680	14,130	14,130	14,760	14,020	49,187
March 25, 2026	14,330	14,670	14,670	14,720	14,330	39,438
March 24, 2026	14,460	14,250	14,250	14,600	14,060	31,684
March 23, 2026	14,800	14,060	14,060	14,810	14,060	60,003
March 20, 2026	14,950	14,850	14,850	15,165	14,850	25,225
March 19, 2026	15,070	14,870	14,870	15,100	14,830	33,202
March 18, 2026	15,000	15,330	15,330	15,530	15,000	35,866
March 17, 2026	15,380	14,890	14,890	15,680	14,890	38,155
March 16, 2026	15,500	15,170	15,170	15,500	14,790	41,002
March 13, 2026	15,450	15,300	15,300	15,900	15,010	29,436
March 12, 2026	15,300	15,450	15,450	15,830	15,260	34,847
March 11, 2026	15,980	15,580	15,580	16,300	15,110	50,931
March 10, 2026	15,500	15,460	15,460	15,700	15,190	21,734
March 09, 2026	15,720	14,950	14,950	15,720	14,470	85,492
March 06, 2026	15,700	16,360	16,360	16,510	15,430	50,817
March 05, 2026	15,020	15,700	15,700	16,010	14,420	136,891
March 04, 2026	15,700	14,070	14,070	16,230	13,700	109,294
March 03, 2026	16,990	16,250	16,250	17,550	16,250	90,906
February 27, 2026	17,510	17,240	17,240	17,510	16,800	93,064
February 26, 2026	17,650	17,400	17,400	18,000	17,310	57,752
February 25, 2026	17,500	17,640	17,640	18,150	17,310	115,671
February 24, 2026	16,710	17,400	17,400	17,460	16,430	81,460
February 23, 2026	17,090	16,710	16,710	17,240	16,530	69,402
February 20, 2026	17,630	16,920	0	17,780	16,720	97,811
February 19, 2026	17,000	17,630	0	17,790	16,400	154,403
February 13, 2026	16,650	16,160	0	16,930	16,080	80,197
February 12, 2026	17,130	16,810	0	17,600	16,770	75,530
February 11, 2026	18,080	17,200	0	18,080	17,040	88,171
February 10, 2026	17,880	17,770	0	18,450	17,630	54,699
February 09, 2026	17,210	17,840	0	17,900	17,210	83,877
February 06, 2026	17,020	16,840	0	17,250	16,040	75,421
February 05, 2026	18,240	17,390	0	18,240	17,290	92,031
February 04, 2026	18,170	18,290	0	18,760	17,850	87,192
February 03, 2026	17,820	18,240	0	18,250	17,820	91,289
February 02, 2026	18,000	17,560	0	18,570	17,450	147,475
January 30, 2026	18,770	18,060	0	18,780	18,000	130,877
January 29, 2026	19,100	18,770	0	19,240	17,910	135,256
January 28, 2026	18,900	19,000	0	19,050	18,510	166,243
January 27, 2026	18,650	18,730	0	19,050	18,040	172,810
January 26, 2026	17,160	18,500	0	19,180	17,060	472,015
January 23, 2026	17,500	17,190	0	17,900	16,930	151,571
January 22, 2026	18,330	17,260	0	18,390	17,020	438,279
January 21, 2026	16,630	17,470	0	17,610	16,300	280,823
January 20, 2026	16,900	16,870	0	17,950	16,000	347,972
January 19, 2026	15,970	16,420	0	16,890	15,920	272,068
January 16, 2026	15,600	15,470	0	16,330	15,460	181,098
January 15, 2026	15,110	15,560	0	15,770	14,970	128,203
January 14, 2026	15,460	15,300	0	15,460	15,100	51,153
January 13, 2026	15,200	15,290	0	15,700	14,800	112,679
January 12, 2026	14,850	15,160	0	15,300	14,710	145,631
January 09, 2026	15,650	14,520	0	15,780	14,170	299,875
January 08, 2026	16,430	15,640	0	16,480	15,590	95,426
January 07, 2026	16,830	16,430	0	17,000	16,290	57,445
January 06, 2026	17,500	16,800	0	17,650	16,570	111,029