Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 76,900.00 | 78,800.00 | 76,600.00 | 77,800.00 | 76,944.71 | 202,150 |
| 2024-04-24 | 79,600.00 | 79,800.00 | 76,600.00 | 77,500.00 | 76,648.00 | 424,962 |
| 2024-04-23 | 79,100.00 | 80,600.00 | 78,600.00 | 78,800.00 | 77,933.71 | 236,470 |
| 2024-04-22 | 76,600.00 | 80,900.00 | 75,900.00 | 79,400.00 | 78,527.12 | 459,202 |
| 2024-04-19 | 75,300.00 | 76,000.00 | 73,300.00 | 75,000.00 | 74,175.49 | 390,124 |
| 2024-04-18 | 72,600.00 | 77,100.00 | 72,600.00 | 76,300.00 | 75,461.20 | 365,622 |
| 2024-04-17 | 74,500.00 | 75,000.00 | 72,800.00 | 73,100.00 | 72,296.38 | 391,422 |
| 2024-04-16 | 75,600.00 | 76,200.00 | 74,300.00 | 74,300.00 | 73,483.18 | 572,058 |
| 2024-04-15 | 76,800.00 | 77,400.00 | 74,200.00 | 76,900.00 | 76,054.60 | 696,985 |
| 2024-04-12 | 80,600.00 | 81,500.00 | 76,700.00 | 78,200.00 | 77,340.31 | 718,828 |
| 2024-04-11 | 79,700.00 | 81,700.00 | 77,900.00 | 80,700.00 | 79,812.83 | 514,183 |
| 2024-04-09 | 82,700.00 | 83,000.00 | 80,800.00 | 81,400.00 | 80,505.13 | 330,194 |
| 2024-04-08 | 82,400.00 | 83,400.00 | 81,800.00 | 81,900.00 | 80,999.63 | 192,374 |
| 2024-04-05 | 81,800.00 | 84,100.00 | 81,600.00 | 82,800.00 | 81,889.74 | 266,236 |
| 2024-04-04 | 81,000.00 | 83,100.00 | 80,300.00 | 82,600.00 | 81,691.94 | 311,164 |
| 2024-04-03 | 81,000.00 | 81,100.00 | 79,700.00 | 80,200.00 | 79,318.32 | 311,454 |
| 2024-04-02 | 81,300.00 | 82,500.00 | 80,700.00 | 81,100.00 | 80,208.43 | 317,093 |
| 2024-04-01 | 81,700.00 | 82,800.00 | 80,900.00 | 82,000.00 | 81,098.53 | 252,269 |
| 2024-03-29 | 82,300.00 | 83,000.00 | 81,300.00 | 81,700.00 | 80,801.83 | 245,571 |
| 2024-03-28 | 80,600.00 | 82,600.00 | 80,500.00 | 81,700.00 | 80,801.83 | 329,488 |
| 2024-03-27 | 84,100.00 | 84,100.00 | 80,200.00 | 80,200.00 | 79,318.32 | 812,720 |
| 2024-03-26 | 85,400.00 | 85,800.00 | 84,300.00 | 84,900.00 | 83,966.65 | 396,216 |
| 2024-03-25 | 86,100.00 | 87,900.00 | 84,000.00 | 84,600.00 | 83,669.95 | 644,908 |
| 2024-03-22 | 82,500.00 | 84,300.00 | 82,100.00 | 84,200.00 | 83,274.35 | 449,939 |
| 2024-03-21 | 80,800.00 | 82,200.00 | 80,000.00 | 81,800.00 | 80,900.73 | 432,309 |
| 2024-03-20 | 80,900.00 | 82,900.00 | 79,900.00 | 80,100.00 | 79,219.42 | 449,034 |
| 2024-03-19 | 81,600.00 | 82,300.00 | 80,200.00 | 80,200.00 | 79,318.32 | 465,145 |
| 2024-03-18 | 84,000.00 | 84,900.00 | 81,000.00 | 82,400.00 | 81,494.14 | 487,807 |
| 2024-03-15 | 85,300.00 | 88,300.00 | 83,100.00 | 83,200.00 | 82,285.34 | 1,150,198 |
| 2024-03-14 | 83,400.00 | 85,500.00 | 82,900.00 | 85,300.00 | 84,362.26 | 592,992 |
| 2024-03-13 | 81,500.00 | 83,100.00 | 80,500.00 | 82,500.00 | 81,593.04 | 394,787 |
| 2024-03-12 | 82,300.00 | 83,100.00 | 80,300.00 | 81,300.00 | 80,406.23 | 339,087 |
| 2024-03-11 | 81,200.00 | 82,300.00 | 80,100.00 | 81,400.00 | 80,505.13 | 200,574 |
| 2024-03-08 | 81,200.00 | 82,200.00 | 80,400.00 | 81,500.00 | 80,604.03 | 337,939 |
| 2024-03-07 | 79,500.00 | 81,900.00 | 79,000.00 | 80,400.00 | 79,516.12 | 505,130 |
| 2024-03-06 | 81,600.00 | 81,600.00 | 78,700.00 | 79,300.00 | 78,428.22 | 653,066 |
| 2024-03-05 | 81,700.00 | 82,600.00 | 80,400.00 | 81,600.00 | 80,702.93 | 541,923 |
| 2024-03-04 | 83,100.00 | 84,800.00 | 81,100.00 | 82,100.00 | 81,197.43 | 572,568 |
| 2024-02-29 | 83,900.00 | 85,100.00 | 82,500.00 | 83,100.00 | 82,186.44 | 804,570 |
| 2024-02-28 | 84,700.00 | 85,300.00 | 82,000.00 | 84,200.00 | 83,274.35 | 595,764 |
| 2024-02-27 | 85,900.00 | 87,300.00 | 84,100.00 | 85,500.00 | 84,560.06 | 512,810 |
| 2024-02-26 | 81,300.00 | 86,200.00 | 79,100.00 | 85,200.00 | 84,263.36 | 878,989 |
| 2024-02-23 | 79,900.00 | 86,200.00 | 78,400.00 | 82,600.00 | 81,691.94 | 1,890,891 |
| 2024-02-22 | 75,900.00 | 76,200.00 | 74,300.00 | 75,600.00 | 74,768.89 | 272,501 |
| 2024-02-21 | 74,800.00 | 77,000.00 | 74,100.00 | 75,000.00 | 74,175.49 | 381,630 |
| 2024-02-20 | 79,100.00 | 79,200.00 | 74,000.00 | 75,200.00 | 74,373.29 | 556,806 |
| 2024-02-19 | 75,300.00 | 79,900.00 | 75,300.00 | 78,600.00 | 77,735.91 | 656,910 |
| 2024-02-16 | 71,700.00 | 74,900.00 | 71,000.00 | 74,800.00 | 73,977.69 | 447,567 |
| 2024-02-15 | 72,700.00 | 72,900.00 | 71,100.00 | 71,300.00 | 70,516.16 | 215,084 |
| 2024-02-14 | 71,200.00 | 72,400.00 | 69,800.00 | 72,000.00 | 71,208.47 | 309,571 |
| 2024-02-13 | 72,700.00 | 73,400.00 | 71,000.00 | 71,200.00 | 70,417.26 | 374,893 |
| 2024-02-08 | 71,300.00 | 73,100.00 | 70,400.00 | 71,800.00 | 71,010.67 | 686,750 |
| 2024-02-07 | 68,000.00 | 71,100.00 | 67,800.00 | 70,000.00 | 69,230.46 | 423,805 |
| 2024-02-06 | 69,000.00 | 70,400.00 | 67,100.00 | 67,500.00 | 66,757.94 | 554,854 |
| 2024-02-05 | 71,500.00 | 71,700.00 | 68,800.00 | 69,600.00 | 68,834.85 | 576,793 |
| 2024-02-02 | 69,400.00 | 71,900.00 | 69,000.00 | 71,700.00 | 70,911.77 | 794,392 |
| 2024-02-01 | 69,000.00 | 70,900.00 | 68,500.00 | 70,000.00 | 69,230.46 | 952,617 |
| 2024-01-31 | 65,300.00 | 68,500.00 | 64,900.00 | 68,500.00 | 67,746.95 | 802,951 |
| 2024-01-30 | 65,100.00 | 66,400.00 | 64,700.00 | 65,300.00 | 64,582.13 | 444,957 |
| 2024-01-29 | 63,400.00 | 65,500.00 | 63,100.00 | 64,300.00 | 63,593.12 | 613,439 |
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.