Meritz Financi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	28,100.00	29,200.00	27,400.00	27,950.00	26,473.93	260,509
2022-11-09	26,000.00	29,300.00	25,750.00	28,550.00	27,042.24	313,449
2022-11-08	24,000.00	26,150.00	24,000.00	25,900.00	24,532.19	277,012
2022-11-07	24,600.00	24,600.00	23,600.00	23,850.00	22,590.45	263,522
2022-11-04	22,650.00	24,700.00	22,550.00	24,500.00	23,206.13	402,391
2022-11-03	21,550.00	22,750.00	21,300.00	22,350.00	21,169.67	221,625
2022-11-02	21,250.00	22,600.00	21,200.00	22,200.00	21,027.59	122,190
2022-11-01	21,800.00	21,950.00	21,350.00	21,550.00	20,411.92	190,336
2022-10-31	22,550.00	22,800.00	21,150.00	21,700.00	20,554.00	257,591
2022-10-28	22,150.00	22,500.00	21,950.00	22,100.00	20,932.87	200,592
2022-10-27	20,800.00	22,150.00	20,650.00	22,150.00	20,980.23	217,464
2022-10-26	21,050.00	21,150.00	20,450.00	20,550.00	19,464.73	131,905
2022-10-25	21,600.00	21,600.00	19,950.00	20,950.00	19,843.61	278,957
2022-10-24	22,000.00	22,650.00	21,100.00	21,200.00	20,080.40	185,767
2022-10-21	22,700.00	23,000.00	20,900.00	21,200.00	20,080.40	275,434
2022-10-20	23,050.00	23,050.00	22,150.00	22,850.00	21,643.27	245,720
2022-10-19	24,150.00	24,700.00	23,200.00	23,400.00	22,164.22	170,307
2022-10-18	23,300.00	24,550.00	23,250.00	23,950.00	22,685.17	241,273
2022-10-17	21,900.00	22,850.00	21,750.00	22,750.00	21,548.55	130,205
2022-10-14	20,650.00	22,350.00	20,600.00	22,300.00	21,122.31	197,655
2022-10-13	20,900.00	21,200.00	20,150.00	20,350.00	19,275.29	186,650
2022-10-12	20,600.00	21,200.00	20,500.00	20,850.00	19,748.89	164,308
2022-10-11	21,050.00	21,600.00	20,500.00	20,850.00	19,748.89	218,196
2022-10-07	20,850.00	21,900.00	20,800.00	21,750.00	20,601.36	219,820
2022-10-06	20,800.00	21,450.00	20,650.00	21,250.00	20,127.76	120,637
2022-10-05	21,900.00	22,200.00	20,600.00	20,800.00	19,701.53	202,448
2022-10-04	21,000.00	22,050.00	20,950.00	21,600.00	20,459.28	239,499
2022-09-30	20,850.00	21,350.00	20,050.00	20,850.00	19,748.89	260,337
2022-09-29	21,000.00	22,050.00	20,650.00	20,850.00	19,748.89	318,723
2022-09-28	21,250.00	21,600.00	20,350.00	20,850.00	19,748.89	294,659
2022-09-27	22,350.00	22,900.00	21,400.00	21,700.00	20,554.00	252,084
2022-09-26	22,300.00	22,700.00	21,600.00	22,150.00	20,980.23	306,379
2022-09-23	24,200.00	24,200.00	22,600.00	22,900.00	21,690.63	217,030
2022-09-22	24,050.00	24,050.00	23,150.00	23,800.00	22,543.10	276,789
2022-09-21	24,350.00	24,800.00	23,900.00	24,250.00	22,969.33	103,055
2022-09-20	24,850.00	24,850.00	24,000.00	24,600.00	23,300.85	246,314
2022-09-19	24,600.00	24,900.00	24,150.00	24,200.00	22,921.97	116,503
2022-09-16	25,300.00	25,500.00	24,550.00	24,550.00	23,253.49	201,672
2022-09-15	25,050.00	25,600.00	24,900.00	25,100.00	23,774.44	143,504
2022-09-14	25,050.00	25,500.00	24,650.00	25,250.00	23,916.52	193,555
2022-09-13	25,900.00	26,800.00	25,700.00	25,950.00	24,579.55	215,976
2022-09-08	26,350.00	26,450.00	25,200.00	25,450.00	24,105.96	177,957
2022-09-07	26,550.00	26,850.00	25,300.00	25,900.00	24,532.19	240,698
2022-09-06	28,350.00	28,350.00	26,900.00	27,000.00	25,574.10	128,765
2022-09-05	28,350.00	29,200.00	27,500.00	27,900.00	26,426.57	116,032
2022-09-02	29,250.00	29,600.00	28,300.00	28,300.00	26,805.45	134,249
2022-09-01	30,250.00	30,350.00	29,200.00	29,300.00	27,752.63	152,416
2022-08-31	29,950.00	30,850.00	29,700.00	30,800.00	29,173.42	172,053
2022-08-30	29,000.00	30,250.00	29,000.00	30,100.00	28,510.39	96,128
2022-08-29	29,000.00	29,300.00	28,450.00	29,000.00	27,468.48	136,723
2022-08-26	29,600.00	29,900.00	29,050.00	29,550.00	27,989.43	103,193
2022-08-25	29,250.00	29,750.00	29,150.00	29,500.00	27,942.07	69,587
2022-08-24	30,500.00	30,700.00	28,700.00	29,250.00	27,705.27	171,834
2022-08-23	30,800.00	31,150.00	30,300.00	30,500.00	28,889.26	103,953
2022-08-22	30,500.00	31,400.00	30,450.00	30,950.00	29,315.50	168,271
2022-08-19	30,100.00	31,650.00	29,600.00	31,300.00	29,647.01	191,290
2022-08-18	29,850.00	30,500.00	29,500.00	30,050.00	28,463.03	141,079
2022-08-17	28,650.00	30,050.00	28,450.00	29,850.00	28,273.59	170,261
2022-08-16	29,000.00	29,200.00	28,350.00	28,400.00	26,900.16	106,309
2022-08-12	29,200.00	29,700.00	28,650.00	28,950.00	27,421.12	98,624

← NewerPage 17 of 21 · 1,227 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.