Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 41,900.00 | 42,500.00 | 41,200.00 | 42,150.00 | 40,024.79 | 342,509 |
| 2023-02-06 | 42,700.00 | 42,800.00 | 40,900.00 | 41,900.00 | 39,787.40 | 550,398 |
| 2023-02-03 | 42,600.00 | 42,950.00 | 41,700.00 | 42,600.00 | 40,452.10 | 366,365 |
| 2023-02-02 | 44,000.00 | 45,000.00 | 41,850.00 | 42,750.00 | 40,594.54 | 670,330 |
| 2023-02-01 | 42,950.00 | 44,000.00 | 42,700.00 | 43,950.00 | 41,734.04 | 451,822 |
| 2023-01-31 | 42,650.00 | 44,250.00 | 42,600.00 | 42,950.00 | 40,784.46 | 491,127 |
| 2023-01-30 | 43,600.00 | 43,600.00 | 41,600.00 | 42,650.00 | 40,499.58 | 510,831 |
| 2023-01-27 | 45,000.00 | 45,300.00 | 43,400.00 | 43,550.00 | 41,354.20 | 3,464,391 |
| 2023-01-26 | 45,650.00 | 47,050.00 | 45,050.00 | 45,250.00 | 42,968.49 | 699,880 |
| 2023-01-25 | 47,000.00 | 47,450.00 | 45,400.00 | 45,950.00 | 43,633.20 | 713,081 |
| 2023-01-20 | 48,350.00 | 48,550.00 | 46,800.00 | 47,000.00 | 44,630.26 | 618,861 |
| 2023-01-19 | 47,150.00 | 48,650.00 | 47,150.00 | 48,200.00 | 45,769.75 | 740,911 |
| 2023-01-18 | 45,800.00 | 47,150.00 | 45,650.00 | 47,100.00 | 44,725.21 | 729,047 |
| 2023-01-17 | 44,100.00 | 46,900.00 | 43,800.00 | 45,950.00 | 43,633.20 | 857,265 |
| 2023-01-16 | 43,900.00 | 44,950.00 | 43,150.00 | 44,500.00 | 42,256.31 | 511,954 |
| 2023-01-13 | 42,600.00 | 45,500.00 | 42,250.00 | 43,900.00 | 41,686.56 | 955,702 |
| 2023-01-12 | 38,950.00 | 42,300.00 | 38,900.00 | 42,200.00 | 40,072.27 | 923,206 |
| 2023-01-11 | 39,950.00 | 40,000.00 | 38,350.00 | 38,650.00 | 36,701.26 | 380,877 |
| 2023-01-10 | 39,050.00 | 40,050.00 | 38,700.00 | 39,750.00 | 37,745.80 | 353,353 |
| 2023-01-09 | 38,150.00 | 39,150.00 | 37,800.00 | 38,650.00 | 36,701.26 | 385,166 |
| 2023-01-06 | 38,750.00 | 39,000.00 | 37,300.00 | 37,600.00 | 35,704.20 | 623,730 |
| 2023-01-05 | 40,100.00 | 40,600.00 | 39,000.00 | 39,200.00 | 37,223.53 | 429,569 |
| 2023-01-04 | 40,150.00 | 40,550.00 | 38,950.00 | 40,400.00 | 38,363.03 | 315,699 |
| 2023-01-03 | 41,750.00 | 41,800.00 | 39,400.00 | 40,150.00 | 38,125.63 | 408,959 |
| 2023-01-02 | 42,750.00 | 43,500.00 | 40,850.00 | 41,550.00 | 39,455.05 | 343,924 |
| 2022-12-29 | 42,000.00 | 43,850.00 | 42,000.00 | 42,700.00 | 40,547.06 | 355,631 |
| 2022-12-28 | 41,100.00 | 43,000.00 | 40,700.00 | 42,250.00 | 40,119.75 | 414,966 |
| 2022-12-27 | 41,900.00 | 42,400.00 | 40,750.00 | 41,700.00 | 39,497.78 | 358,954 |
| 2022-12-26 | 42,100.00 | 42,150.00 | 40,050.00 | 41,700.00 | 39,497.78 | 327,189 |
| 2022-12-23 | 41,900.00 | 42,650.00 | 41,550.00 | 42,250.00 | 40,018.73 | 538,433 |
| 2022-12-22 | 40,900.00 | 42,300.00 | 40,850.00 | 42,300.00 | 40,066.09 | 517,240 |
| 2022-12-21 | 41,400.00 | 41,450.00 | 40,050.00 | 40,650.00 | 38,503.23 | 331,835 |
| 2022-12-20 | 39,700.00 | 41,600.00 | 39,300.00 | 40,850.00 | 38,692.67 | 730,773 |
| 2022-12-19 | 38,650.00 | 40,000.00 | 38,250.00 | 39,500.00 | 37,413.96 | 557,238 |
| 2022-12-16 | 36,500.00 | 39,250.00 | 36,450.00 | 38,800.00 | 36,750.93 | 719,713 |
| 2022-12-15 | 38,100.00 | 38,250.00 | 36,750.00 | 37,250.00 | 35,282.79 | 371,126 |
| 2022-12-14 | 38,300.00 | 38,350.00 | 37,850.00 | 38,250.00 | 36,229.97 | 285,321 |
| 2022-12-13 | 37,750.00 | 38,250.00 | 37,200.00 | 38,200.00 | 36,182.62 | 428,883 |
| 2022-12-12 | 36,750.00 | 38,300.00 | 36,700.00 | 37,500.00 | 35,519.58 | 412,176 |
| 2022-12-09 | 37,200.00 | 37,450.00 | 36,050.00 | 36,750.00 | 34,809.19 | 539,520 |
| 2022-12-08 | 37,750.00 | 38,250.00 | 37,000.00 | 37,200.00 | 35,235.43 | 707,491 |
| 2022-12-07 | 39,100.00 | 39,500.00 | 37,300.00 | 37,750.00 | 35,756.38 | 848,172 |
| 2022-12-06 | 38,550.00 | 39,900.00 | 38,550.00 | 39,350.00 | 37,271.88 | 582,962 |
| 2022-12-05 | 39,700.00 | 40,050.00 | 37,750.00 | 38,950.00 | 36,893.01 | 903,912 |
| 2022-12-02 | 41,100.00 | 42,650.00 | 40,050.00 | 40,300.00 | 38,171.71 | 1,140,943 |
| 2022-12-01 | 38,500.00 | 41,600.00 | 38,100.00 | 41,200.00 | 39,024.18 | 1,559,846 |
| 2022-11-30 | 36,450.00 | 39,400.00 | 36,400.00 | 37,750.00 | 35,756.38 | 4,381,321 |
| 2022-11-29 | 35,250.00 | 39,800.00 | 35,200.00 | 36,600.00 | 34,667.11 | 2,248,224 |
| 2022-11-28 | 36,650.00 | 37,500.00 | 35,600.00 | 35,600.00 | 33,719.92 | 962,900 |
| 2022-11-25 | 35,700.00 | 37,800.00 | 34,850.00 | 37,050.00 | 35,093.35 | 976,637 |
| 2022-11-24 | 36,400.00 | 36,700.00 | 34,450.00 | 36,000.00 | 34,098.80 | 1,404,253 |
| 2022-11-23 | 45,100.00 | 45,150.00 | 35,000.00 | 36,400.00 | 34,477.68 | 4,922,520 |
| 2022-11-22 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 32,914.81 | 245,785 |
| 2022-11-21 | 27,900.00 | 28,450.00 | 26,550.00 | 26,750.00 | 25,337.30 | 231,484 |
| 2022-11-18 | 27,400.00 | 28,450.00 | 27,200.00 | 28,050.00 | 26,568.65 | 192,315 |
| 2022-11-17 | 28,200.00 | 28,300.00 | 27,000.00 | 27,750.00 | 26,284.49 | 159,983 |
| 2022-11-16 | 29,700.00 | 29,850.00 | 27,900.00 | 28,000.00 | 26,521.29 | 323,142 |
| 2022-11-15 | 28,900.00 | 30,400.00 | 28,700.00 | 29,850.00 | 28,273.59 | 313,376 |
| 2022-11-14 | 28,100.00 | 28,700.00 | 27,050.00 | 28,700.00 | 27,184.32 | 218,014 |
| 2022-11-11 | 29,250.00 | 29,400.00 | 27,300.00 | 27,900.00 | 26,426.57 | 235,292 |
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.