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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21,150	20,850	20,850	21,600	20,050	309,293
December 03, 2025	17,590	21,400	21,400	21,750	17,590	984,842
December 02, 2025	16,900	17,380	17,380	17,600	16,860	79,039
December 01, 2025	16,710	16,860	16,860	17,250	16,560	61,873
November 28, 2025	15,600	16,680	16,680	17,000	15,600	137,199
November 27, 2025	15,220	15,460	15,460	15,850	15,100	56,869
November 26, 2025	14,250	15,220	15,220	15,250	14,250	68,777
November 25, 2025	14,170	14,240	14,240	14,600	14,160	50,353
November 24, 2025	14,760	14,050	14,050	14,760	14,010	90,949
November 21, 2025	15,550	14,580	14,580	15,790	14,500	187,724
November 20, 2025	15,210	16,050	16,050	16,500	15,120	103,513
November 19, 2025	16,150	14,810	14,810	16,150	14,780	108,141
November 18, 2025	16,240	15,660	15,660	16,350	15,580	65,032
November 17, 2025	17,200	16,370	16,370	17,200	16,210	55,048
November 14, 2025	17,360	16,700	16,700	17,360	16,650	66,437
November 13, 2025	18,000	17,510	17,510	18,000	17,060	74,375
November 12, 2025	17,830	18,000	18,000	18,110	17,550	58,761
November 11, 2025	18,000	17,840	17,840	18,680	17,590	191,471
November 10, 2025	16,770	18,000	18,000	18,210	16,320	278,946
November 07, 2025	16,760	16,760	16,760	17,330	16,320	149,273
November 06, 2025	15,660	16,980	16,980	17,410	15,660	361,623
November 05, 2025	16,160	15,650	15,650	16,230	14,620	150,779
November 04, 2025	16,400	16,160	16,160	16,750	16,000	76,623
November 03, 2025	15,500	16,360	16,360	16,640	15,430	144,339
October 31, 2025	15,500	15,300	15,300	15,640	15,290	44,374
October 30, 2025	16,400	15,450	15,450	16,400	15,410	67,604
October 29, 2025	16,230	16,390	16,390	16,500	15,950	44,633
October 28, 2025	16,590	16,230	16,230	16,590	16,100	46,464
October 27, 2025	16,500	16,380	16,380	16,860	16,280	69,159
October 24, 2025	15,420	16,280	16,280	16,450	15,420	88,727
October 23, 2025	16,000	15,380	15,380	16,000	15,300	59,769
October 22, 2025	16,280	16,000	16,000	16,350	15,570	34,988
October 21, 2025	16,750	16,120	16,120	17,080	16,000	108,345
October 20, 2025	16,170	16,200	16,200	16,400	15,640	45,781
October 17, 2025	16,280	16,110	16,110	16,280	15,940	39,420
October 16, 2025	16,390	16,290	16,290	16,500	16,200	47,553
October 15, 2025	15,670	16,270	16,270	16,380	15,610	55,122
October 14, 2025	15,890	15,670	15,670	16,200	15,360	39,764
October 13, 2025	15,420	15,850	15,850	16,110	15,310	29,794
October 10, 2025	15,680	15,780	15,780	16,000	15,650	36,316
October 02, 2025	15,470	15,570	15,570	15,730	15,250	34,923
October 01, 2025	15,070	15,180	15,180	15,400	15,070	16,167
September 30, 2025	15,310	15,050	15,050	15,700	15,010	22,973
September 29, 2025	15,310	15,370	15,370	15,690	14,500	31,679
September 26, 2025	15,870	15,310	15,310	15,870	15,280	39,042
September 25, 2025	16,100	15,870	15,870	16,260	15,840	25,278
September 24, 2025	16,520	16,110	16,110	16,520	15,820	55,515
September 23, 2025	16,660	16,520	16,520	16,900	16,320	53,155
September 22, 2025	16,360	16,640	16,640	17,240	16,260	179,802
September 19, 2025	16,050	15,980	15,980	16,210	15,910	36,813
September 18, 2025	15,660	16,050	16,050	16,110	15,540	50,877
September 17, 2025	15,810	15,600	15,600	15,970	15,570	35,443
September 16, 2025	15,290	16,020	16,020	16,020	15,290	115,629
September 15, 2025	15,080	15,100	15,100	15,540	14,970	25,238
September 12, 2025	14,980	15,060	15,060	15,230	14,980	17,017
September 11, 2025	15,060	14,980	14,980	15,390	14,970	27,746
September 10, 2025	14,900	15,060	15,060	15,150	14,840	26,115
September 09, 2025	14,710	14,960	14,960	14,970	14,710	18,885
September 08, 2025	14,660	14,710	14,710	15,000	14,660	15,378
September 05, 2025	14,980	14,740	14,740	15,050	14,720	17,361

meerecompany Incorporated (049950.KQ) KOE