Stock listing
KRX:049950 Meere Company Incorporated (미래컴퍼니) 주가
Follow Meere Company Incorporated into a list and get an email when it puts out news.
Share price · KRX:049950
₩9,270.00 KRW +260.00 (+2.9%)
Close on Nov 2, 2026
- Day range
- ₩8,990.00 – ₩9,380.00 KRWNov 2, 2026
- Volume
- 12,138 sharesNov 2, 2026
- Market cap
- ₩67.09B KRWAt the close on Nov 2, 2026 · price × 7.24M shares outstanding
- 52-week range
- ₩8,000.00 – ₩21,750.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩277.3M KRWMedian day 17,172 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:049950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,270.00 | +260.00 | +2.9% | ₩9,030.00 | ₩9,380.00 | ₩8,990.00 | 12,138 | |
| ₩9,010.00 | -360.00 | -3.8% | ₩9,200.00 | ₩9,470.00 | ₩8,910.00 | 27,999 | |
| ₩9,370.00 | -360.00 | -3.7% | ₩9,790.00 | ₩9,800.00 | ₩9,220.00 | 21,391 | |
| ₩9,730.00 | +170.00 | +1.8% | ₩9,510.00 | ₩9,950.00 | ₩9,510.00 | 13,033 | |
| ₩9,560.00 | +30.00 | +0.3% | ₩9,440.00 | ₩9,770.00 | ₩9,440.00 | 8,293 | |
| ₩9,530.00 | -10.00 | -0.1% | ₩9,670.00 | ₩9,670.00 | ₩9,310.00 | 15,141 | |
| ₩9,540.00 | -380.00 | -3.8% | ₩9,910.00 | ₩9,910.00 | ₩9,180.00 | 25,871 | |
| ₩9,920.00 | -140.00 | -1.4% | ₩10,100.00 | ₩10,100.00 | ₩9,900.00 | 11,582 | |
| ₩10,060.00 | -50.00 | -0.5% | ₩10,160.00 | ₩10,500.00 | ₩9,900.00 | 17,953 | |
| ₩10,110.00 | -440.00 | -4.2% | ₩10,450.00 | ₩10,450.00 | ₩10,060.00 | 8,400 | |
| ₩10,550.00 | +320.00 | +3.1% | ₩10,020.00 | ₩10,700.00 | ₩9,940.00 | 8,883 | |
| ₩10,230.00 | +270.00 | +2.7% | ₩10,180.00 | ₩10,400.00 | ₩9,950.00 | 15,520 | |
| ₩9,960.00 | -440.00 | -4.2% | ₩10,090.00 | ₩10,090.00 | ₩9,800.00 | 32,299 | |
| ₩10,400.00 | -270.00 | -2.5% | ₩10,680.00 | ₩10,850.00 | ₩10,310.00 | 17,172 | |
| ₩10,670.00 | -190.00 | -1.7% | ₩10,750.00 | ₩10,770.00 | ₩10,270.00 | 27,978 | |
| ₩10,860.00 | -290.00 | -2.6% | ₩11,430.00 | ₩11,500.00 | ₩10,850.00 | 22,585 | |
| ₩11,150.00 | +70.00 | +0.6% | ₩11,150.00 | ₩11,360.00 | ₩10,980.00 | 19,187 | |
| ₩11,080.00 | -360.00 | -3.1% | ₩11,470.00 | ₩11,570.00 | ₩11,050.00 | 16,050 | |
| ₩11,440.00 | -60.00 | -0.5% | ₩11,560.00 | ₩11,800.00 | ₩11,400.00 | 25,950 | |
| ₩11,500.00 | +180.00 | +1.6% | ₩11,370.00 | ₩11,500.00 | ₩11,250.00 | 31,926 | |
| ₩11,320.00 | +320.00 | +2.9% | ₩11,000.00 | ₩11,350.00 | ₩10,850.00 | 29,299 | |
| ₩11,000.00 | +160.00 | +1.5% | ₩10,900.00 | ₩11,120.00 | ₩10,760.00 | 27,654 | |
| ₩10,840.00 | +260.00 | +2.5% | ₩10,610.00 | ₩10,840.00 | ₩10,450.00 | 20,210 | |
| ₩10,580.00 | +20.00 | +0.2% | ₩10,560.00 | ₩10,860.00 | ₩10,380.00 | 15,828 | |
| ₩10,560.00 | +170.00 | +1.6% | ₩10,590.00 | ₩10,680.00 | ₩10,390.00 | 15,423 | |
| ₩10,390.00 | -240.00 | -2.3% | ₩10,650.00 | ₩10,870.00 | ₩10,390.00 | 18,786 | |
| ₩10,630.00 | +10.00 | +0.1% | ₩10,620.00 | ₩10,800.00 | ₩10,520.00 | 14,351 | |
| ₩10,620.00 | -10.00 | -0.1% | ₩10,840.00 | ₩11,080.00 | ₩10,550.00 | 20,346 | |
| ₩10,630.00 | 0.00 | 0.0% | ₩10,710.00 | ₩10,940.00 | ₩10,510.00 | 9,189 | |
| ₩10,630.00 | +200.00 | +1.9% | ₩10,570.00 | ₩10,680.00 | ₩10,270.00 | 21,567 | |
| ₩10,430.00 | -50.00 | -0.5% | ₩10,530.00 | ₩10,880.00 | ₩10,270.00 | 11,049 | |
| ₩10,480.00 | -150.00 | -1.4% | ₩10,630.00 | ₩10,640.00 | ₩10,250.00 | 9,797 | |
| ₩10,630.00 | -150.00 | -1.4% | ₩10,780.00 | ₩10,780.00 | ₩10,560.00 | 10,727 | |
| ₩10,780.00 | +240.00 | +2.3% | ₩10,460.00 | ₩10,940.00 | ₩10,340.00 | 12,581 | |
| ₩10,540.00 | +220.00 | +2.1% | ₩10,340.00 | ₩10,670.00 | ₩10,340.00 | 11,415 | |
| ₩10,320.00 | -140.00 | -1.3% | ₩10,460.00 | ₩10,570.00 | ₩10,290.00 | 13,681 | |
| ₩10,460.00 | +180.00 | +1.8% | ₩10,280.00 | ₩10,510.00 | ₩10,210.00 | 15,411 | |
| ₩10,280.00 | +250.00 | +2.5% | ₩10,050.00 | ₩10,430.00 | ₩10,050.00 | 16,319 | |
| ₩10,030.00 | -310.00 | -3.0% | ₩10,340.00 | ₩10,520.00 | ₩9,930.00 | 20,151 | |
| ₩10,340.00 | -430.00 | -4.0% | ₩10,760.00 | ₩10,760.00 | ₩10,340.00 | 17,645 | |
| ₩10,770.00 | -60.00 | -0.6% | ₩10,990.00 | ₩10,990.00 | ₩10,630.00 | 14,305 | |
| ₩10,830.00 | -50.00 | -0.5% | ₩10,800.00 | ₩10,900.00 | ₩10,540.00 | 10,597 | |
| ₩10,880.00 | +50.00 | +0.5% | ₩10,840.00 | ₩11,170.00 | ₩10,640.00 | 14,291 | |
| ₩10,830.00 | 0.00 | 0.0% | ₩11,180.00 | ₩11,180.00 | ₩10,800.00 | 9,127 | |
| ₩10,830.00 | -170.00 | -1.5% | ₩11,190.00 | ₩11,190.00 | ₩10,700.00 | 6,322 | |
| ₩11,000.00 | +200.00 | +1.9% | ₩11,120.00 | ₩11,120.00 | ₩10,460.00 | 17,782 | |
| ₩10,800.00 | -260.00 | -2.4% | ₩10,950.00 | ₩11,200.00 | ₩10,710.00 | 20,485 | |
| ₩11,060.00 | -130.00 | -1.2% | ₩11,070.00 | ₩11,070.00 | ₩10,530.00 | 18,584 | |
| ₩11,190.00 | +20.00 | +0.2% | ₩11,180.00 | ₩11,440.00 | ₩11,060.00 | 17,561 | |
| ₩11,170.00 | -570.00 | -4.9% | ₩11,500.00 | ₩11,690.00 | ₩11,050.00 | 34,427 | |
| ₩11,740.00 | -190.00 | -1.6% | ₩12,000.00 | ₩12,550.00 | ₩11,510.00 | 58,444 | |
| ₩11,930.00 | +150.00 | +1.3% | ₩11,810.00 | ₩12,540.00 | ₩11,520.00 | 77,479 | |
| ₩11,780.00 | +1,380.00 | +13.3% | ₩10,400.00 | ₩13,450.00 | ₩10,400.00 | 405,475 | |
| ₩10,400.00 | +120.00 | +1.2% | ₩10,450.00 | ₩10,450.00 | ₩10,120.00 | 21,314 | |
| ₩10,280.00 | 0.00 | 0.0% | ₩10,280.00 | ₩10,410.00 | ₩10,010.00 | 10,769 | |
| ₩10,280.00 | +320.00 | +3.2% | ₩9,970.00 | ₩10,380.00 | ₩9,970.00 | 13,585 | |
| ₩9,960.00 | -110.00 | -1.1% | ₩10,500.00 | ₩10,550.00 | ₩9,700.00 | 11,236 | |
| ₩10,070.00 | -20.00 | -0.2% | ₩9,960.00 | ₩10,190.00 | ₩9,830.00 | 21,265 | |
| ₩10,090.00 | +130.00 | +1.3% | ₩10,160.00 | ₩10,360.00 | ₩9,940.00 | 19,233 | |
| ₩9,960.00 | +530.00 | +5.6% | ₩9,120.00 | ₩9,960.00 | ₩9,120.00 | 24,205 | |
| ₩9,430.00 | +230.00 | +2.5% | ₩9,470.00 | ₩9,890.00 | ₩8,900.00 | 9,316 |
- Ticker
- KRX:049950
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Meerecompany Wins 46 Billion Won Order
Dec 16, 2025
Closed ₩17,700 (-1.1%) on Dec 17, 2025
Meere Company Incorporated on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Meere Company Incorporated.