Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 48,500.00 | 49,300.00 | 47,800.00 | 49,200.00 | 46,719.33 | 369,756 |
| 2023-07-28 | 48,150.00 | 48,800.00 | 47,450.00 | 48,200.00 | 45,769.75 | 403,694 |
| 2023-07-27 | 47,950.00 | 49,000.00 | 47,800.00 | 48,450.00 | 46,007.15 | 480,889 |
| 2023-07-26 | 48,450.00 | 48,650.00 | 46,800.00 | 47,950.00 | 45,532.36 | 889,409 |
| 2023-07-25 | 47,950.00 | 49,500.00 | 47,800.00 | 48,950.00 | 46,481.94 | 887,257 |
| 2023-07-24 | 47,900.00 | 48,300.00 | 47,150.00 | 47,800.00 | 45,389.92 | 558,847 |
| 2023-07-21 | 47,250.00 | 48,300.00 | 47,000.00 | 48,000.00 | 45,579.84 | 774,715 |
| 2023-07-20 | 45,100.00 | 47,350.00 | 45,100.00 | 47,150.00 | 44,772.69 | 1,210,408 |
| 2023-07-19 | 44,500.00 | 45,250.00 | 44,500.00 | 45,200.00 | 42,921.01 | 324,428 |
| 2023-07-18 | 45,400.00 | 45,400.00 | 44,250.00 | 44,500.00 | 42,256.31 | 306,569 |
| 2023-07-17 | 45,100.00 | 45,550.00 | 44,700.00 | 45,400.00 | 43,110.93 | 344,015 |
| 2023-07-14 | 44,700.00 | 46,100.00 | 44,700.00 | 45,550.00 | 43,253.36 | 884,838 |
| 2023-07-13 | 44,650.00 | 44,900.00 | 44,100.00 | 44,350.00 | 42,113.87 | 566,883 |
| 2023-07-12 | 44,000.00 | 44,550.00 | 43,700.00 | 44,400.00 | 42,161.35 | 423,899 |
| 2023-07-11 | 43,250.00 | 44,500.00 | 43,100.00 | 44,000.00 | 41,781.52 | 583,246 |
| 2023-07-10 | 41,450.00 | 43,200.00 | 40,850.00 | 43,000.00 | 40,831.94 | 586,182 |
| 2023-07-07 | 41,800.00 | 42,100.00 | 40,100.00 | 41,150.00 | 39,075.21 | 938,832 |
| 2023-07-06 | 42,850.00 | 42,850.00 | 42,050.00 | 42,250.00 | 40,119.75 | 499,856 |
| 2023-07-05 | 42,300.00 | 43,400.00 | 42,000.00 | 42,800.00 | 40,642.02 | 429,237 |
| 2023-07-04 | 42,350.00 | 42,900.00 | 42,000.00 | 42,400.00 | 40,262.19 | 291,639 |
| 2023-07-03 | 41,800.00 | 42,800.00 | 41,550.00 | 42,350.00 | 40,214.71 | 564,981 |
| 2023-06-30 | 42,050.00 | 42,100.00 | 41,000.00 | 41,500.00 | 39,407.57 | 383,448 |
| 2023-06-29 | 41,650.00 | 42,250.00 | 41,500.00 | 41,500.00 | 39,407.57 | 262,519 |
| 2023-06-28 | 41,450.00 | 42,150.00 | 41,350.00 | 41,650.00 | 39,550.00 | 314,615 |
| 2023-06-27 | 41,850.00 | 41,900.00 | 41,150.00 | 41,250.00 | 39,170.17 | 399,109 |
| 2023-06-26 | 41,900.00 | 42,750.00 | 41,750.00 | 41,950.00 | 39,834.88 | 328,132 |
| 2023-06-23 | 43,700.00 | 43,700.00 | 41,950.00 | 42,050.00 | 39,929.83 | 586,159 |
| 2023-06-22 | 43,450.00 | 43,950.00 | 42,900.00 | 43,500.00 | 41,306.73 | 344,260 |
| 2023-06-21 | 43,750.00 | 44,150.00 | 43,300.00 | 43,500.00 | 41,306.73 | 515,381 |
| 2023-06-20 | 43,100.00 | 43,850.00 | 42,900.00 | 43,350.00 | 41,164.29 | 443,679 |
| 2023-06-19 | 43,850.00 | 43,950.00 | 42,750.00 | 43,000.00 | 40,831.94 | 444,445 |
| 2023-06-16 | 43,000.00 | 43,900.00 | 42,750.00 | 43,900.00 | 41,686.56 | 2,026,309 |
| 2023-06-15 | 43,000.00 | 43,650.00 | 42,400.00 | 42,600.00 | 40,452.10 | 533,161 |
| 2023-06-14 | 42,950.00 | 43,750.00 | 42,450.00 | 42,900.00 | 40,736.98 | 509,075 |
| 2023-06-13 | 44,100.00 | 44,150.00 | 42,850.00 | 42,850.00 | 40,689.50 | 925,455 |
| 2023-06-12 | 44,800.00 | 44,900.00 | 43,800.00 | 44,000.00 | 41,781.52 | 797,405 |
| 2023-06-09 | 46,500.00 | 46,700.00 | 44,400.00 | 44,650.00 | 42,398.74 | 1,491,757 |
| 2023-06-08 | 46,800.00 | 47,400.00 | 46,200.00 | 46,400.00 | 44,060.51 | 2,345,178 |
| 2023-06-07 | 46,450.00 | 47,200.00 | 45,850.00 | 46,300.00 | 43,965.55 | 516,972 |
| 2023-06-05 | 46,850.00 | 47,800.00 | 46,150.00 | 46,450.00 | 44,107.99 | 430,407 |
| 2023-06-02 | 44,500.00 | 47,400.00 | 44,500.00 | 46,850.00 | 44,487.82 | 1,676,481 |
| 2023-06-01 | 45,000.00 | 45,500.00 | 43,800.00 | 44,300.00 | 42,066.39 | 675,537 |
| 2023-05-31 | 44,850.00 | 45,550.00 | 44,600.00 | 44,950.00 | 42,683.62 | 939,698 |
| 2023-05-30 | 44,700.00 | 45,500.00 | 44,300.00 | 45,000.00 | 42,731.10 | 487,276 |
| 2023-05-26 | 44,150.00 | 44,700.00 | 43,800.00 | 44,500.00 | 42,256.31 | 472,966 |
| 2023-05-25 | 44,600.00 | 44,900.00 | 43,900.00 | 44,150.00 | 41,923.95 | 613,699 |
| 2023-05-24 | 44,550.00 | 45,600.00 | 44,400.00 | 45,050.00 | 42,778.57 | 461,248 |
| 2023-05-23 | 44,800.00 | 45,450.00 | 44,000.00 | 44,950.00 | 42,683.62 | 551,626 |
| 2023-05-22 | 46,100.00 | 46,100.00 | 44,550.00 | 44,600.00 | 42,351.26 | 978,997 |
| 2023-05-19 | 44,600.00 | 46,200.00 | 44,300.00 | 46,100.00 | 43,775.63 | 848,425 |
| 2023-05-18 | 45,200.00 | 45,800.00 | 44,200.00 | 44,750.00 | 42,493.70 | 907,825 |
| 2023-05-17 | 45,700.00 | 46,350.00 | 44,750.00 | 45,350.00 | 43,063.45 | 714,347 |
| 2023-05-16 | 44,750.00 | 46,350.00 | 44,250.00 | 45,700.00 | 43,395.80 | 817,468 |
| 2023-05-15 | 46,300.00 | 46,300.00 | 43,850.00 | 44,750.00 | 42,493.70 | 1,022,336 |
| 2023-05-12 | 45,800.00 | 47,250.00 | 45,500.00 | 46,300.00 | 43,965.55 | 1,001,958 |
| 2023-05-11 | 44,050.00 | 46,350.00 | 43,950.00 | 45,750.00 | 43,443.28 | 1,069,916 |
| 2023-05-10 | 44,200.00 | 44,400.00 | 43,350.00 | 43,850.00 | 41,639.08 | 808,656 |
| 2023-05-09 | 45,100.00 | 45,450.00 | 44,150.00 | 44,700.00 | 42,446.22 | 499,708 |
| 2023-05-08 | 45,700.00 | 46,650.00 | 44,850.00 | 45,450.00 | 43,158.41 | 629,911 |
| 2023-05-04 | 45,700.00 | 46,300.00 | 45,300.00 | 45,700.00 | 43,395.80 | 493,374 |
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.