Meritz Financi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	44,650.00	46,750.00	44,350.00	45,800.00	43,490.76	572,328
2023-05-02	46,400.00	46,900.00	45,100.00	45,150.00	42,873.53	560,472
2023-04-28	43,450.00	46,300.00	43,200.00	45,900.00	43,585.72	907,419
2023-04-27	44,000.00	44,600.00	42,850.00	43,800.00	41,591.60	1,144,785
2023-04-26	44,950.00	45,300.00	43,250.00	44,450.00	42,208.83	1,115,415
2023-04-25	45,450.00	47,700.00	45,350.00	45,600.00	43,300.84	1,454,569
2023-04-24	42,600.00	46,200.00	42,600.00	45,350.00	43,063.45	1,085,668
2023-04-21	42,850.00	43,050.00	42,150.00	42,600.00	40,452.10	307,360
2023-04-20	42,800.00	43,200.00	42,150.00	43,100.00	40,926.89	320,228
2023-04-19	42,700.00	43,000.00	42,050.00	42,900.00	40,736.98	364,379
2023-04-18	43,750.00	44,750.00	42,550.00	42,850.00	40,689.50	509,898
2023-04-17	44,500.00	44,500.00	43,200.00	43,650.00	41,449.16	320,546
2023-04-14	45,650.00	46,150.00	43,500.00	44,500.00	42,256.31	537,992
2023-04-13	45,150.00	46,900.00	44,700.00	45,450.00	43,158.41	730,934
2023-04-12	44,300.00	46,000.00	44,000.00	45,600.00	43,300.84	598,907
2023-04-11	43,050.00	44,800.00	43,050.00	44,300.00	42,066.39	580,547
2023-04-10	43,250.00	43,700.00	41,850.00	43,050.00	40,879.41	317,582
2023-04-07	43,000.00	44,000.00	42,900.00	43,650.00	41,449.16	386,689
2023-04-06	42,500.00	43,900.00	42,400.00	43,050.00	40,879.41	524,988
2023-04-05	41,400.00	43,850.00	41,300.00	42,550.00	40,404.62	966,002
2023-04-04	39,900.00	41,350.00	39,750.00	41,250.00	39,170.17	484,499
2023-04-03	39,150.00	40,600.00	38,700.00	40,300.00	38,268.07	602,636
2023-03-31	39,800.00	41,100.00	38,500.00	38,600.00	36,653.78	1,741,102
2023-03-30	39,250.00	39,850.00	38,450.00	39,850.00	37,840.76	691,571
2023-03-29	39,050.00	39,400.00	38,550.00	38,850.00	36,891.18	616,631
2023-03-28	39,200.00	39,900.00	38,550.00	39,400.00	37,413.45	684,239
2023-03-27	39,900.00	39,900.00	38,700.00	39,000.00	37,033.62	620,705
2023-03-24	40,500.00	41,050.00	39,800.00	39,950.00	37,935.72	482,204
2023-03-23	41,500.00	41,500.00	40,200.00	40,650.00	38,600.42	461,230
2023-03-22	42,400.00	43,200.00	41,450.00	41,500.00	39,407.57	366,960
2023-03-21	42,400.00	42,900.00	41,900.00	42,250.00	40,119.75	405,698
2023-03-20	43,650.00	44,150.00	42,350.00	42,450.00	40,309.67	616,151
2023-03-17	42,100.00	43,450.00	42,000.00	42,150.00	40,024.79	855,319
2023-03-16	40,800.00	41,950.00	39,950.00	41,750.00	39,644.96	561,621
2023-03-15	40,900.00	41,400.00	40,500.00	40,900.00	38,837.82	447,056
2023-03-14	41,850.00	42,200.00	39,850.00	39,950.00	37,935.72	1,041,990
2023-03-13	42,900.00	43,000.00	41,700.00	42,700.00	40,547.06	621,471
2023-03-10	42,400.00	43,700.00	41,350.00	43,500.00	41,306.73	688,130
2023-03-09	41,850.00	44,350.00	41,400.00	43,150.00	40,974.37	1,099,112
2023-03-08	41,500.00	42,200.00	41,300.00	41,800.00	39,692.44	596,621
2023-03-07	41,250.00	42,300.00	40,850.00	42,100.00	39,977.31	483,444
2023-03-06	41,700.00	42,250.00	41,050.00	41,400.00	39,312.61	430,082
2023-03-03	43,300.00	43,300.00	41,400.00	41,750.00	39,644.96	909,793
2023-03-02	44,550.00	44,750.00	43,100.00	43,300.00	41,116.81	793,953
2023-02-28	43,650.00	45,000.00	43,400.00	45,000.00	42,731.10	1,221,978
2023-02-27	43,050.00	43,900.00	42,750.00	43,600.00	41,401.68	615,092
2023-02-24	41,650.00	44,200.00	41,650.00	43,600.00	41,401.68	944,359
2023-02-23	41,050.00	42,700.00	39,850.00	41,850.00	39,739.92	1,331,596
2023-02-22	43,050.00	43,200.00	40,550.00	41,150.00	39,075.21	1,178,335
2023-02-21	41,700.00	45,150.00	41,300.00	43,400.00	41,211.77	1,107,454
2023-02-20	42,500.00	42,750.00	41,950.00	42,000.00	39,882.36	202,559
2023-02-17	41,650.00	42,950.00	41,550.00	42,550.00	40,404.62	242,054
2023-02-16	42,400.00	42,500.00	41,800.00	42,400.00	40,262.19	245,935
2023-02-15	43,600.00	43,700.00	41,950.00	42,200.00	40,072.27	355,185
2023-02-14	43,100.00	43,800.00	42,800.00	43,600.00	41,401.68	308,400
2023-02-13	42,250.00	43,000.00	41,800.00	42,950.00	40,784.46	233,884
2023-02-10	43,500.00	43,500.00	42,150.00	42,500.00	40,357.15	202,558
2023-02-09	41,600.00	43,050.00	41,500.00	42,950.00	40,784.46	405,455
2023-02-08	42,150.00	42,200.00	41,400.00	41,850.00	39,739.92	288,510
2023-02-07	41,900.00	42,500.00	41,200.00	42,150.00	40,024.79	342,509

← NewerPage 15 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.