Meritz Financi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	50,900.00	51,800.00	49,750.00	50,200.00	47,668.91	366,257
2023-10-30	49,500.00	50,300.00	48,700.00	50,300.00	47,763.87	299,785
2023-10-27	50,300.00	50,500.00	49,450.00	49,700.00	47,194.12	253,522
2023-10-26	50,300.00	50,400.00	49,250.00	49,400.00	46,909.25	334,436
2023-10-25	49,800.00	51,300.00	49,800.00	50,500.00	47,953.79	421,446
2023-10-24	48,450.00	49,100.00	47,700.00	48,800.00	46,339.50	406,422
2023-10-23	50,100.00	50,100.00	47,200.00	47,900.00	45,484.88	724,366
2023-10-20	50,700.00	51,100.00	49,650.00	50,100.00	47,573.95	434,703
2023-10-19	52,000.00	52,500.00	50,500.00	51,100.00	48,523.53	486,253
2023-10-18	51,700.00	52,500.00	51,600.00	52,500.00	49,852.94	575,379
2023-10-17	53,100.00	53,500.00	51,600.00	51,700.00	49,093.28	460,443
2023-10-16	52,800.00	53,500.00	52,200.00	52,800.00	50,137.82	423,761
2023-10-13	52,800.00	54,100.00	52,700.00	53,500.00	50,802.52	219,322
2023-10-12	53,400.00	54,100.00	52,800.00	53,500.00	50,802.52	442,420
2023-10-11	54,200.00	54,700.00	51,700.00	53,600.00	50,897.48	625,283
2023-10-10	54,400.00	54,600.00	52,700.00	53,400.00	50,707.57	414,215
2023-10-06	53,600.00	54,300.00	52,400.00	53,400.00	50,707.57	334,545
2023-10-05	52,800.00	53,700.00	51,500.00	52,900.00	50,232.78	372,791
2023-10-04	54,900.00	54,900.00	52,200.00	52,600.00	49,947.90	574,579
2023-09-27	55,600.00	56,400.00	54,600.00	55,200.00	52,416.81	411,312
2023-09-26	58,200.00	58,600.00	56,100.00	56,400.00	53,556.31	551,386
2023-09-25	57,500.00	59,800.00	57,300.00	58,600.00	55,645.38	860,116
2023-09-22	55,000.00	58,200.00	54,200.00	57,400.00	54,505.89	983,600
2023-09-21	53,800.00	54,500.00	53,600.00	54,000.00	51,277.31	420,773
2023-09-20	54,600.00	54,700.00	53,600.00	54,200.00	51,467.23	425,528
2023-09-19	54,600.00	55,100.00	54,300.00	54,700.00	51,942.02	268,063
2023-09-18	55,400.00	55,700.00	54,500.00	54,800.00	52,036.98	374,739
2023-09-15	55,100.00	56,600.00	55,000.00	55,500.00	52,701.68	670,085
2023-09-14	55,000.00	55,200.00	54,100.00	55,200.00	52,416.81	375,498
2023-09-13	54,200.00	55,700.00	54,200.00	54,800.00	52,036.98	491,619
2023-09-12	55,500.00	55,700.00	54,200.00	54,400.00	51,657.15	338,178
2023-09-11	55,000.00	55,600.00	54,100.00	55,300.00	52,511.77	288,942
2023-09-08	54,300.00	55,000.00	53,900.00	55,000.00	52,226.89	220,798
2023-09-07	54,100.00	55,100.00	53,500.00	54,200.00	51,467.23	450,486
2023-09-06	53,600.00	54,800.00	53,600.00	54,400.00	51,657.15	439,483
2023-09-05	53,700.00	54,000.00	53,400.00	54,000.00	51,277.31	315,441
2023-09-04	53,900.00	54,100.00	53,000.00	54,100.00	51,372.27	281,799
2023-09-01	55,200.00	56,700.00	53,800.00	54,300.00	51,562.19	535,288
2023-08-31	54,400.00	55,600.00	54,400.00	54,700.00	51,942.02	739,174
2023-08-30	53,700.00	54,900.00	53,100.00	53,900.00	51,182.36	462,170
2023-08-29	51,800.00	54,700.00	51,800.00	53,200.00	50,517.65	629,115
2023-08-28	51,600.00	52,200.00	50,900.00	51,800.00	49,188.24	425,452
2023-08-25	50,400.00	51,700.00	50,300.00	51,500.00	48,903.37	496,267
2023-08-24	51,000.00	51,200.00	50,000.00	50,700.00	48,143.70	390,176
2023-08-23	49,550.00	51,800.00	49,500.00	50,900.00	48,333.62	592,498
2023-08-22	49,600.00	50,400.00	49,500.00	50,000.00	47,479.00	309,966
2023-08-21	50,000.00	50,100.00	49,300.00	49,600.00	47,099.16	207,450
2023-08-18	49,250.00	50,300.00	49,250.00	49,550.00	47,051.68	283,880
2023-08-17	49,650.00	50,200.00	48,700.00	49,700.00	47,194.12	472,285
2023-08-16	49,900.00	50,300.00	49,100.00	49,700.00	47,194.12	338,499
2023-08-14	49,900.00	50,400.00	49,450.00	50,200.00	47,668.91	261,478
2023-08-11	48,250.00	50,500.00	48,250.00	49,750.00	47,241.60	463,485
2023-08-10	49,500.00	49,600.00	48,150.00	48,200.00	45,769.75	432,244
2023-08-09	49,550.00	49,900.00	49,000.00	49,500.00	47,004.21	276,365
2023-08-08	50,800.00	51,000.00	49,500.00	49,800.00	47,289.08	502,968
2023-08-07	50,000.00	51,100.00	49,950.00	50,500.00	47,953.79	453,803
2023-08-04	50,000.00	50,300.00	49,200.00	50,200.00	47,668.91	481,099
2023-08-03	49,350.00	49,650.00	48,800.00	49,500.00	47,004.21	422,928
2023-08-02	49,650.00	49,900.00	48,500.00	49,000.00	46,529.42	526,976
2023-08-01	49,200.00	50,200.00	48,700.00	49,650.00	47,146.64	523,821

← NewerPage 13 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.