Meritz Financi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	62,300.00	63,800.00	62,100.00	63,000.00	62,307.41	419,910
2024-01-25	62,100.00	62,800.00	61,900.00	62,300.00	61,615.11	406,018
2024-01-24	61,800.00	62,500.00	60,200.00	61,900.00	61,219.50	301,454
2024-01-23	60,900.00	62,400.00	60,500.00	61,900.00	61,219.50	421,688
2024-01-22	60,300.00	61,200.00	59,900.00	60,400.00	59,735.99	271,731
2024-01-19	59,800.00	60,700.00	59,400.00	59,800.00	59,142.59	260,769
2024-01-18	59,300.00	60,600.00	59,200.00	59,700.00	59,043.69	273,627
2024-01-17	61,300.00	61,500.00	58,600.00	59,000.00	58,351.38	389,814
2024-01-16	59,100.00	62,300.00	58,900.00	61,100.00	60,428.30	643,595
2024-01-15	59,400.00	59,900.00	59,000.00	59,500.00	58,845.89	159,695
2024-01-12	58,600.00	59,500.00	58,400.00	59,300.00	58,648.09	236,065
2024-01-11	58,300.00	59,800.00	58,100.00	58,600.00	57,955.78	442,340
2024-01-10	56,800.00	57,900.00	56,800.00	57,900.00	57,263.48	146,962
2024-01-09	57,000.00	57,400.00	56,600.00	56,800.00	56,175.57	173,585
2024-01-08	56,800.00	56,800.00	56,300.00	56,300.00	55,681.07	195,464
2024-01-05	57,000.00	57,700.00	56,100.00	56,600.00	55,977.77	260,755
2024-01-04	58,000.00	58,800.00	57,000.00	57,100.00	56,472.27	324,812
2024-01-03	58,400.00	59,600.00	58,100.00	58,400.00	57,757.98	304,173
2024-01-02	58,400.00	59,300.00	57,700.00	58,800.00	58,153.58	289,117
2023-12-28	55,900.00	59,300.00	55,800.00	59,100.00	58,450.29	587,534
2023-12-27	58,700.00	58,800.00	55,700.00	55,800.00	55,186.56	1,076,087
2023-12-26	57,100.00	59,200.00	56,800.00	59,200.00	56,215.13	985,263
2023-12-22	57,300.00	57,700.00	56,100.00	56,400.00	53,556.31	399,869
2023-12-21	57,600.00	58,700.00	56,800.00	57,000.00	54,126.05	451,380
2023-12-20	57,500.00	57,900.00	56,900.00	57,900.00	54,980.68	321,604
2023-12-19	56,300.00	57,300.00	56,000.00	57,000.00	54,126.05	251,039
2023-12-18	57,000.00	57,000.00	55,000.00	56,400.00	53,556.31	463,492
2023-12-15	57,600.00	58,200.00	56,900.00	57,200.00	54,315.97	458,417
2023-12-14	58,600.00	58,800.00	57,300.00	57,600.00	54,695.80	594,700
2023-12-13	58,400.00	58,500.00	57,700.00	58,000.00	55,075.63	340,421
2023-12-12	58,800.00	59,200.00	57,600.00	58,000.00	55,075.63	329,657
2023-12-11	58,500.00	58,900.00	57,000.00	58,000.00	55,075.63	239,953
2023-12-08	59,100.00	59,300.00	58,200.00	58,500.00	55,550.42	246,464
2023-12-07	58,200.00	59,700.00	57,800.00	58,600.00	55,645.38	450,065
2023-12-06	56,400.00	58,700.00	56,400.00	58,200.00	55,265.55	582,745
2023-12-05	55,700.00	56,800.00	55,700.00	56,500.00	53,651.26	271,865
2023-12-04	55,900.00	56,600.00	55,200.00	56,000.00	53,176.47	277,443
2023-12-01	55,500.00	56,000.00	55,100.00	55,700.00	52,891.60	267,342
2023-11-30	54,300.00	55,600.00	54,000.00	55,500.00	52,701.68	523,985
2023-11-29	54,700.00	54,900.00	53,900.00	54,200.00	51,467.23	350,076
2023-11-28	55,600.00	55,700.00	54,800.00	55,000.00	52,226.89	239,155
2023-11-27	54,500.00	55,900.00	54,400.00	55,200.00	52,416.81	375,610
2023-11-24	55,900.00	56,200.00	54,300.00	54,400.00	51,657.15	334,975
2023-11-23	55,300.00	56,000.00	55,100.00	55,700.00	52,891.60	242,746
2023-11-22	55,300.00	56,000.00	54,500.00	55,700.00	52,891.60	223,409
2023-11-21	55,300.00	56,300.00	55,000.00	55,800.00	52,986.56	349,712
2023-11-20	55,800.00	55,900.00	54,000.00	54,500.00	51,752.10	393,697
2023-11-17	55,100.00	56,400.00	55,100.00	55,900.00	53,081.52	322,934
2023-11-16	58,000.00	58,000.00	55,000.00	55,300.00	52,511.77	509,738
2023-11-15	57,200.00	58,200.00	57,100.00	58,100.00	55,170.59	726,370
2023-11-14	55,100.00	57,000.00	54,600.00	56,400.00	53,556.31	733,558
2023-11-13	53,300.00	54,300.00	53,000.00	54,200.00	51,467.23	358,737
2023-11-10	54,400.00	54,400.00	52,600.00	52,900.00	50,232.78	269,331
2023-11-09	52,300.00	53,700.00	52,300.00	53,200.00	50,517.65	320,671
2023-11-08	53,100.00	53,400.00	52,200.00	52,600.00	49,947.90	251,445
2023-11-07	51,400.00	52,600.00	51,400.00	52,600.00	49,947.90	350,721
2023-11-06	52,500.00	53,200.00	50,900.00	52,100.00	49,473.11	495,347
2023-11-03	51,900.00	52,200.00	51,300.00	51,900.00	49,283.20	282,402
2023-11-02	51,600.00	52,300.00	51,000.00	51,200.00	48,618.49	305,145
2023-11-01	50,200.00	51,000.00	49,900.00	51,000.00	48,428.58	288,932

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.