Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 81,400.00 | 82,400.00 | 80,900.00 | 81,900.00 | 80,999.63 | 173,388 |
| 2024-07-23 | 82,100.00 | 83,800.00 | 81,600.00 | 81,600.00 | 80,702.93 | 305,050 |
| 2024-07-22 | 82,800.00 | 83,200.00 | 81,000.00 | 81,900.00 | 80,999.63 | 242,038 |
| 2024-07-19 | 80,100.00 | 82,500.00 | 79,900.00 | 82,500.00 | 81,593.04 | 236,494 |
| 2024-07-18 | 82,800.00 | 82,900.00 | 80,700.00 | 80,700.00 | 79,812.83 | 235,868 |
| 2024-07-17 | 81,500.00 | 82,900.00 | 81,100.00 | 82,300.00 | 81,395.24 | 206,875 |
| 2024-07-16 | 81,700.00 | 82,300.00 | 81,100.00 | 81,500.00 | 80,604.03 | 215,309 |
| 2024-07-15 | 82,400.00 | 82,700.00 | 81,100.00 | 81,600.00 | 80,702.93 | 171,559 |
| 2024-07-12 | 82,300.00 | 82,900.00 | 81,200.00 | 82,000.00 | 81,098.53 | 272,820 |
| 2024-07-11 | 82,000.00 | 83,800.00 | 81,400.00 | 82,300.00 | 81,395.24 | 331,354 |
| 2024-07-10 | 80,400.00 | 82,300.00 | 80,200.00 | 81,100.00 | 80,208.43 | 231,329 |
| 2024-07-09 | 82,600.00 | 82,700.00 | 80,300.00 | 80,700.00 | 79,812.83 | 324,526 |
| 2024-07-08 | 82,600.00 | 83,400.00 | 81,800.00 | 81,800.00 | 80,900.73 | 221,575 |
| 2024-07-05 | 84,700.00 | 85,900.00 | 83,200.00 | 83,400.00 | 82,483.14 | 455,821 |
| 2024-07-04 | 82,500.00 | 84,300.00 | 81,900.00 | 83,400.00 | 82,483.14 | 473,113 |
| 2024-07-03 | 79,300.00 | 84,200.00 | 79,000.00 | 82,200.00 | 81,296.34 | 893,044 |
| 2024-07-02 | 77,100.00 | 80,400.00 | 77,000.00 | 79,200.00 | 78,329.32 | 435,528 |
| 2024-07-01 | 78,700.00 | 79,900.00 | 77,200.00 | 77,400.00 | 76,549.10 | 239,533 |
| 2024-06-28 | 75,700.00 | 80,400.00 | 75,700.00 | 79,100.00 | 78,230.42 | 450,299 |
| 2024-06-27 | 73,800.00 | 76,300.00 | 73,800.00 | 75,900.00 | 75,065.59 | 225,897 |
| 2024-06-26 | 75,400.00 | 76,000.00 | 74,500.00 | 74,500.00 | 73,680.99 | 319,886 |
| 2024-06-25 | 76,600.00 | 76,700.00 | 75,700.00 | 76,000.00 | 75,164.50 | 149,025 |
| 2024-06-24 | 76,400.00 | 76,900.00 | 75,600.00 | 75,900.00 | 75,065.59 | 237,508 |
| 2024-06-21 | 78,000.00 | 78,500.00 | 76,100.00 | 76,500.00 | 75,659.00 | 455,522 |
| 2024-06-20 | 76,400.00 | 78,500.00 | 76,100.00 | 78,000.00 | 77,142.51 | 255,893 |
| 2024-06-19 | 76,600.00 | 76,800.00 | 75,700.00 | 76,700.00 | 75,856.80 | 193,946 |
| 2024-06-18 | 75,000.00 | 77,100.00 | 73,600.00 | 76,100.00 | 75,263.40 | 329,760 |
| 2024-06-17 | 73,100.00 | 74,700.00 | 73,000.00 | 74,600.00 | 73,779.89 | 247,148 |
| 2024-06-14 | 73,000.00 | 74,200.00 | 72,600.00 | 73,100.00 | 72,296.38 | 384,664 |
| 2024-06-13 | 74,200.00 | 76,300.00 | 73,500.00 | 73,500.00 | 72,691.98 | 574,179 |
| 2024-06-12 | 73,700.00 | 74,700.00 | 73,600.00 | 74,200.00 | 73,384.28 | 224,743 |
| 2024-06-11 | 75,400.00 | 75,800.00 | 73,800.00 | 73,800.00 | 72,988.68 | 389,022 |
| 2024-06-10 | 74,900.00 | 76,100.00 | 74,000.00 | 75,200.00 | 74,373.29 | 214,618 |
| 2024-06-07 | 75,300.00 | 77,100.00 | 75,200.00 | 75,500.00 | 74,669.99 | 228,239 |
| 2024-06-05 | 75,100.00 | 75,800.00 | 73,900.00 | 75,500.00 | 74,669.99 | 368,455 |
| 2024-06-04 | 75,600.00 | 76,900.00 | 74,500.00 | 75,100.00 | 74,274.39 | 384,512 |
| 2024-06-03 | 77,200.00 | 77,600.00 | 75,400.00 | 76,400.00 | 75,560.10 | 375,182 |
| 2024-05-31 | 77,700.00 | 78,100.00 | 76,500.00 | 76,900.00 | 76,054.60 | 744,455 |
| 2024-05-30 | 75,000.00 | 78,200.00 | 74,900.00 | 76,100.00 | 75,263.40 | 300,547 |
| 2024-05-29 | 75,800.00 | 77,100.00 | 75,100.00 | 75,500.00 | 74,669.99 | 509,858 |
| 2024-05-28 | 76,700.00 | 77,500.00 | 75,800.00 | 76,600.00 | 75,757.90 | 294,091 |
| 2024-05-27 | 77,200.00 | 77,700.00 | 76,100.00 | 76,700.00 | 75,856.80 | 345,531 |
| 2024-05-24 | 76,800.00 | 78,700.00 | 76,000.00 | 77,600.00 | 76,746.91 | 289,957 |
| 2024-05-23 | 77,500.00 | 78,200.00 | 76,900.00 | 77,500.00 | 76,648.00 | 320,087 |
| 2024-05-22 | 81,100.00 | 81,100.00 | 78,300.00 | 78,300.00 | 77,439.21 | 534,542 |
| 2024-05-21 | 80,300.00 | 81,200.00 | 79,400.00 | 81,100.00 | 80,208.43 | 226,080 |
| 2024-05-20 | 82,000.00 | 82,200.00 | 80,900.00 | 80,900.00 | 80,010.63 | 237,176 |
| 2024-05-17 | 81,800.00 | 82,600.00 | 80,600.00 | 81,300.00 | 80,406.23 | 332,008 |
| 2024-05-16 | 85,500.00 | 86,700.00 | 80,900.00 | 81,400.00 | 80,505.13 | 794,177 |
| 2024-05-14 | 84,200.00 | 85,900.00 | 83,300.00 | 85,400.00 | 84,461.16 | 330,045 |
| 2024-05-13 | 82,800.00 | 84,900.00 | 82,800.00 | 84,200.00 | 83,274.35 | 335,604 |
| 2024-05-10 | 81,700.00 | 83,600.00 | 81,100.00 | 82,300.00 | 81,395.24 | 346,723 |
| 2024-05-09 | 81,900.00 | 82,400.00 | 80,100.00 | 80,300.00 | 79,417.22 | 309,378 |
| 2024-05-08 | 80,300.00 | 82,000.00 | 80,300.00 | 81,300.00 | 80,406.23 | 240,688 |
| 2024-05-07 | 79,200.00 | 80,900.00 | 79,200.00 | 80,300.00 | 79,417.22 | 261,987 |
| 2024-05-03 | 79,500.00 | 80,300.00 | 78,900.00 | 79,100.00 | 78,230.42 | 162,192 |
| 2024-05-02 | 78,600.00 | 80,000.00 | 78,100.00 | 78,700.00 | 77,834.81 | 199,518 |
| 2024-04-30 | 80,300.00 | 81,200.00 | 79,200.00 | 79,400.00 | 78,527.12 | 395,696 |
| 2024-04-29 | 80,400.00 | 81,600.00 | 78,700.00 | 81,000.00 | 80,109.53 | 280,815 |
| 2024-04-26 | 78,200.00 | 80,900.00 | 77,600.00 | 79,700.00 | 78,823.82 | 267,325 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 1,350.0000 KRW |
| 2023-12-27 | 2,360.0000 KRW |
| 2022-12-28 | 105.0000 KRW |
| 2021-12-29 | 210.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.