Meere Company Incorporated 049950
KRX · South Korea · Producer Manufacturing
KRW 11,320.000.00 (0.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,350.00 | +0.27% | KRW 11,370.00 | KRW 11,470.00 | KRW 11,290.00 | 13.05K |
| 2026-10-01 | KRW 11,320.00 | +2.91% | KRW 11,000.00 | KRW 11,350.00 | KRW 10,850.00 | 29.30K |
| 2026-09-30 | KRW 11,000.00 | +1.48% | KRW 10,900.00 | KRW 11,120.00 | KRW 10,760.00 | 27.65K |
| 2026-09-29 | KRW 10,840.00 | +2.46% | KRW 10,610.00 | KRW 10,840.00 |
| KRW 10,450.00 |
| 20.21K |
| 2026-09-28 | KRW 10,580.00 | +0.19% | KRW 10,560.00 | KRW 10,860.00 | KRW 10,380.00 | 15.83K |
| 2026-09-23 | KRW 10,560.00 | +1.64% | KRW 10,590.00 | KRW 10,680.00 | KRW 10,390.00 | 15.42K |
| 2026-09-22 | KRW 10,390.00 | -2.26% | KRW 10,650.00 | KRW 10,870.00 | KRW 10,390.00 | 18.79K |
| 2026-09-21 | KRW 10,630.00 | +0.09% | KRW 10,620.00 | KRW 10,800.00 | KRW 10,520.00 | 14.35K |
| 2026-09-18 | KRW 10,620.00 | -0.09% | KRW 10,840.00 | KRW 11,080.00 | KRW 10,550.00 | 20.35K |
| 2026-09-17 | KRW 10,630.00 | 0.00% | KRW 10,710.00 | KRW 10,940.00 | KRW 10,510.00 | 9.19K |
| 2026-09-16 | KRW 10,630.00 | +1.92% | KRW 10,570.00 | KRW 10,680.00 | KRW 10,270.00 | 21.57K |
| 2026-09-15 | KRW 10,430.00 | -0.48% | KRW 10,530.00 | KRW 10,880.00 | KRW 10,270.00 | 11.05K |
| 2026-09-14 | KRW 10,480.00 | -1.41% | KRW 10,630.00 | KRW 10,640.00 | KRW 10,250.00 | 9.80K |
| 2026-09-11 | KRW 10,630.00 | -1.39% | KRW 10,780.00 | KRW 10,780.00 | KRW 10,560.00 | 10.73K |
| 2026-09-10 | KRW 10,780.00 | +2.28% | KRW 10,460.00 | KRW 10,940.00 | KRW 10,340.00 | 12.58K |
| 2026-09-09 | KRW 10,540.00 | +2.13% | KRW 10,340.00 | KRW 10,670.00 | KRW 10,340.00 | 11.42K |
| 2026-09-08 | KRW 10,320.00 | -1.34% | KRW 10,460.00 | KRW 10,570.00 | KRW 10,290.00 | 13.68K |
| 2026-09-07 | KRW 10,460.00 | +1.75% | KRW 10,280.00 | KRW 10,510.00 | KRW 10,210.00 | 15.41K |
| 2026-09-04 | KRW 10,280.00 | +2.49% | KRW 10,050.00 | KRW 10,430.00 | KRW 10,050.00 | 16.32K |
| 2026-09-03 | KRW 10,030.00 | -3.00% | KRW 10,340.00 | KRW 10,520.00 | KRW 9,930.00 | 20.15K |
| 2026-09-02 | KRW 10,340.00 | -3.99% | KRW 10,760.00 | KRW 10,760.00 | KRW 10,340.00 | 17.65K |
| 2026-09-01 | KRW 10,770.00 | -0.55% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,630.00 | 14.31K |
| 2026-08-31 | KRW 10,830.00 | -0.46% | KRW 10,800.00 | KRW 10,900.00 | KRW 10,540.00 | 10.60K |
| 2026-08-28 | KRW 10,880.00 | +0.46% | KRW 10,840.00 | KRW 11,170.00 | KRW 10,640.00 | 14.29K |
| 2026-08-27 | KRW 10,830.00 | 0.00% | KRW 11,180.00 | KRW 11,180.00 | KRW 10,800.00 | 9.13K |
| 2026-08-26 | KRW 10,830.00 | -1.55% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,700.00 | 6.32K |
| 2026-08-25 | KRW 11,000.00 | +1.85% | KRW 11,120.00 | KRW 11,120.00 | KRW 10,460.00 | 17.78K |
| 2026-08-24 | KRW 10,800.00 | -2.35% | KRW 10,950.00 | KRW 11,200.00 | KRW 10,710.00 | 20.49K |
| 2026-08-21 | KRW 11,060.00 | -1.16% | KRW 11,070.00 | KRW 11,070.00 | KRW 10,530.00 | 18.58K |
| 2026-08-20 | KRW 11,190.00 | +0.18% | KRW 11,180.00 | KRW 11,440.00 | KRW 11,060.00 | 17.56K |
| 2026-08-19 | KRW 11,170.00 | -4.86% | KRW 11,500.00 | KRW 11,690.00 | KRW 11,050.00 | 34.43K |
| 2026-08-18 | KRW 11,740.00 | -1.59% | KRW 12,000.00 | KRW 12,550.00 | KRW 11,510.00 | 58.44K |
| 2026-08-14 | KRW 11,930.00 | +1.27% | KRW 11,810.00 | KRW 12,540.00 | KRW 11,520.00 | 77.48K |
| 2026-08-13 | KRW 11,780.00 | +13.27% | KRW 10,400.00 | KRW 13,450.00 | KRW 10,400.00 | 405.48K |
| 2026-08-12 | KRW 10,400.00 | +1.17% | KRW 10,450.00 | KRW 10,450.00 | KRW 10,120.00 | 21.31K |
| 2026-08-11 | KRW 10,280.00 | 0.00% | KRW 10,280.00 | KRW 10,410.00 | KRW 10,010.00 | 10.77K |
| 2026-08-10 | KRW 10,280.00 | +3.21% | KRW 9,970.00 | KRW 10,380.00 | KRW 9,970.00 | 13.59K |
| 2026-08-07 | KRW 9,960.00 | -1.09% | KRW 10,500.00 | KRW 10,550.00 | KRW 9,700.00 | 11.24K |
| 2026-08-06 | KRW 10,070.00 | -0.20% | KRW 9,960.00 | KRW 10,190.00 | KRW 9,830.00 | 21.27K |
| 2026-08-05 | KRW 10,090.00 | +1.31% | KRW 10,160.00 | KRW 10,360.00 | KRW 9,940.00 | 19.23K |
| 2026-08-04 | KRW 9,960.00 | +5.62% | KRW 9,120.00 | KRW 9,960.00 | KRW 9,120.00 | 24.21K |
| 2026-08-03 | KRW 9,430.00 | +2.50% | KRW 9,470.00 | KRW 9,890.00 | KRW 8,900.00 | 9.32K |
| 2026-07-31 | KRW 9,200.00 | +10.71% | KRW 8,980.00 | KRW 9,320.00 | KRW 8,430.00 | 19.72K |
| 2026-07-30 | KRW 8,310.00 | -2.35% | KRW 8,200.00 | KRW 8,920.00 | KRW 8,200.00 | 22.03K |
| 2026-07-29 | KRW 8,510.00 | -7.80% | KRW 9,240.00 | KRW 9,760.00 | KRW 8,000.00 | 55.93K |
| 2026-07-28 | KRW 9,230.00 | -7.42% | KRW 9,970.00 | KRW 9,970.00 | KRW 9,190.00 | 24.89K |
| 2026-07-27 | KRW 9,970.00 | +3.75% | KRW 10,070.00 | KRW 10,170.00 | KRW 9,620.00 | 14.26K |
| 2026-07-24 | KRW 9,610.00 | -4.38% | KRW 10,000.00 | KRW 10,130.00 | KRW 9,580.00 | 12.36K |
| 2026-07-23 | KRW 10,050.00 | +4.69% | KRW 9,650.00 | KRW 10,050.00 | KRW 9,620.00 | 9.49K |
| 2026-07-22 | KRW 9,600.00 | +0.63% | KRW 9,940.00 | KRW 10,120.00 | KRW 9,550.00 | 27.81K |
| 2026-07-21 | KRW 9,540.00 | +0.95% | KRW 9,450.00 | KRW 9,740.00 | KRW 9,150.00 | 23.16K |
| 2026-07-20 | KRW 9,450.00 | -4.64% | KRW 9,910.00 | KRW 10,160.00 | KRW 9,190.00 | 33.06K |
| 2026-07-16 | KRW 9,910.00 | -3.32% | KRW 10,250.00 | KRW 10,480.00 | KRW 9,840.00 | 11.49K |
| 2026-07-15 | KRW 10,250.00 | +5.13% | KRW 9,770.00 | KRW 10,400.00 | KRW 9,770.00 | 25.61K |
| 2026-07-14 | KRW 9,750.00 | -1.32% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,260.00 | 53.94K |
| 2026-07-13 | KRW 9,880.00 | -5.45% | KRW 10,450.00 | KRW 10,820.00 | KRW 9,800.00 | 29.72K |
| 2026-07-10 | KRW 10,450.00 | +6.09% | KRW 9,850.00 | KRW 10,600.00 | KRW 9,850.00 | 32.82K |
| 2026-07-09 | KRW 9,850.00 | -0.20% | KRW 9,500.00 | KRW 10,130.00 | KRW 9,500.00 | 32.97K |
| 2026-07-08 | KRW 9,870.00 | -5.10% | KRW 10,400.00 | KRW 10,500.00 | KRW 9,370.00 | 28.92K |
| 2026-07-07 | KRW 10,400.00 | -2.16% | KRW 10,550.00 | KRW 10,780.00 | KRW 10,110.00 | 24.71K |
| 2026-07-06 | KRW 10,630.00 | -0.09% | KRW 10,640.00 | KRW 11,080.00 | KRW 10,200.00 | 22.62K |
| 2026-07-03 | KRW 10,640.00 | +7.37% | KRW 9,970.00 | KRW 10,650.00 | KRW 9,720.00 | 41.92K |
| 2026-07-02 | KRW 9,910.00 | -8.49% | KRW 10,690.00 | KRW 10,970.00 | KRW 9,910.00 | 34.07K |
| 2026-07-01 | KRW 10,830.00 | +0.93% | KRW 11,240.00 | KRW 11,240.00 | KRW 10,530.00 | 14.15K |
| 2026-06-30 | KRW 10,730.00 | -1.74% | KRW 10,620.00 | KRW 11,410.00 | KRW 10,620.00 | 17.49K |
| 2026-06-29 | KRW 10,920.00 | +8.23% | KRW 9,700.00 | KRW 10,980.00 | KRW 9,700.00 | 30.71K |
| 2026-06-26 | KRW 10,090.00 | -2.32% | KRW 10,320.00 | KRW 10,370.00 | KRW 9,400.00 | 56.13K |
| 2026-06-25 | KRW 10,330.00 | -0.29% | KRW 10,360.00 | KRW 10,830.00 | KRW 10,270.00 | 25.66K |
| 2026-06-24 | KRW 10,360.00 | +1.57% | KRW 10,200.00 | KRW 10,490.00 | KRW 10,050.00 | 28.30K |
| 2026-06-23 | KRW 10,200.00 | -12.14% | KRW 11,590.00 | KRW 11,590.00 | KRW 10,200.00 | 64.95K |
| 2026-06-22 | KRW 11,610.00 | +7.50% | KRW 10,810.00 | KRW 11,770.00 | KRW 10,790.00 | 54.40K |
| 2026-06-19 | KRW 10,800.00 | -4.59% | KRW 11,320.00 | KRW 11,650.00 | KRW 10,410.00 | 60.27K |
| 2026-06-18 | KRW 11,320.00 | -4.87% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,260.00 | 27.75K |
| 2026-06-17 | KRW 11,900.00 | +1.88% | KRW 11,580.00 | KRW 12,000.00 | KRW 11,500.00 | 24.52K |
| 2026-06-16 | KRW 11,680.00 | -2.26% | KRW 11,960.00 | KRW 12,250.00 | KRW 11,160.00 | 25.86K |
| 2026-06-15 | KRW 11,950.00 | -1.97% | KRW 12,390.00 | KRW 12,630.00 | KRW 11,950.00 | 36.45K |
| 2026-06-12 | KRW 12,190.00 | +6.93% | KRW 12,020.00 | KRW 12,560.00 | KRW 11,620.00 | 36.53K |
| 2026-06-11 | KRW 11,400.00 | +1.79% | KRW 11,200.00 | KRW 11,410.00 | KRW 10,850.00 | 27.85K |
| 2026-06-10 | KRW 11,200.00 | 0.00% | KRW 11,200.00 | KRW 11,460.00 | KRW 10,710.00 | 23 |
| 2026-06-09 | KRW 11,200.00 | +5.66% | KRW 10,610.00 | KRW 11,370.00 | KRW 10,560.00 | 41.91K |
| 2026-06-08 | KRW 10,600.00 | -10.85% | KRW 11,580.00 | KRW 11,580.00 | KRW 10,330.00 | 103.96K |
| 2026-06-05 | KRW 11,890.00 | -4.04% | KRW 12,360.00 | KRW 12,360.00 | KRW 11,690.00 | 53.79K |
| 2026-06-04 | KRW 12,390.00 | +0.24% | KRW 12,380.00 | KRW 13,040.00 | KRW 12,380.00 | 36.03K |
| 2026-06-02 | KRW 12,360.00 | -2.52% | KRW 12,490.00 | KRW 13,850.00 | KRW 12,180.00 | 97.65K |
| 2026-06-01 | KRW 12,680.00 | -5.09% | KRW 13,100.00 | KRW 13,590.00 | KRW 12,560.00 | 95.78K |
| 2026-05-29 | KRW 13,360.00 | -5.38% | KRW 14,910.00 | KRW 14,910.00 | KRW 13,360.00 | 59.56K |
| 2026-05-28 | KRW 14,120.00 | -2.49% | KRW 14,320.00 | KRW 14,370.00 | KRW 13,560.00 | 58.48K |
| 2026-05-27 | KRW 14,480.00 | -4.92% | KRW 15,240.00 | KRW 15,260.00 | KRW 14,300.00 | 48.65K |
| 2026-05-26 | KRW 15,230.00 | -1.36% | KRW 15,500.00 | KRW 16,180.00 | KRW 15,130.00 | 51.06K |
| 2026-05-22 | KRW 15,440.00 | +3.49% | KRW 15,300.00 | KRW 15,740.00 | KRW 14,920.00 | 50.11K |