Meritz Financi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	28,850.00	29,550.00	28,800.00	29,200.00	27,657.92	117,845
2022-08-10	30,500.00	30,500.00	28,150.00	28,500.00	26,994.88	216,370
2022-08-09	28,900.00	30,300.00	28,900.00	30,300.00	28,699.82	126,304
2022-08-08	28,450.00	29,350.00	28,300.00	29,300.00	27,752.63	94,726
2022-08-05	28,000.00	29,400.00	27,800.00	28,850.00	27,326.40	178,386
2022-08-04	27,250.00	28,300.00	26,900.00	28,000.00	26,521.29	172,833
2022-08-03	26,100.00	27,850.00	25,950.00	27,350.00	25,905.62	176,591
2022-08-02	25,500.00	26,150.00	25,250.00	26,100.00	24,721.63	108,936
2022-08-01	25,850.00	26,550.00	25,650.00	25,900.00	24,532.19	95,258
2022-07-29	25,550.00	26,600.00	25,350.00	26,250.00	24,863.71	152,908
2022-07-28	25,050.00	25,750.00	25,000.00	25,400.00	24,058.60	125,268
2022-07-27	25,350.00	25,600.00	24,950.00	25,000.00	23,679.72	53,405
2022-07-26	25,400.00	25,400.00	24,850.00	25,300.00	23,963.88	47,154
2022-07-25	25,050.00	25,600.00	25,000.00	25,400.00	24,058.60	37,052
2022-07-22	24,600.00	25,500.00	24,550.00	25,100.00	23,774.44	76,431
2022-07-21	24,550.00	25,550.00	24,350.00	25,400.00	24,058.60	129,639
2022-07-20	25,350.00	26,050.00	24,950.00	25,150.00	23,821.80	110,322
2022-07-19	24,000.00	25,100.00	23,800.00	24,900.00	23,585.00	136,268
2022-07-18	23,450.00	24,400.00	23,100.00	24,150.00	22,874.61	240,295
2022-07-15	24,900.00	24,900.00	23,000.00	23,250.00	22,022.14	304,256
2022-07-14	25,250.00	25,400.00	24,100.00	24,800.00	23,490.28	170,357
2022-07-13	25,600.00	26,000.00	25,200.00	25,400.00	24,058.60	76,393
2022-07-12	26,350.00	26,700.00	25,300.00	25,400.00	24,058.60	95,685
2022-07-11	26,900.00	26,900.00	26,150.00	26,400.00	25,005.79	60,502
2022-07-08	26,650.00	27,050.00	26,600.00	26,600.00	25,195.22	72,408
2022-07-07	27,000.00	27,000.00	26,100.00	26,600.00	25,195.22	88,903
2022-07-06	26,150.00	26,900.00	24,950.00	26,500.00	25,100.51	232,429
2022-07-05	26,400.00	27,100.00	25,850.00	27,050.00	25,621.46	97,143
2022-07-04	26,450.00	26,900.00	25,500.00	25,900.00	24,532.19	97,471
2022-07-01	26,250.00	26,600.00	25,700.00	26,200.00	24,816.35	131,893
2022-06-30	26,250.00	26,350.00	25,600.00	25,850.00	24,484.83	102,282
2022-06-29	26,200.00	26,650.00	25,850.00	25,950.00	24,579.55	102,674
2022-06-28	27,050.00	27,250.00	26,400.00	26,850.00	25,432.02	108,918
2022-06-27	26,700.00	27,500.00	26,250.00	27,150.00	25,716.18	130,570
2022-06-24	26,400.00	26,900.00	25,450.00	26,600.00	25,195.22	145,230
2022-06-23	26,400.00	27,000.00	25,400.00	25,600.00	24,248.04	232,762
2022-06-22	27,550.00	27,700.00	25,700.00	25,900.00	24,532.19	157,834
2022-06-21	26,800.00	27,700.00	26,450.00	27,150.00	25,716.18	113,389
2022-06-20	27,600.00	27,650.00	26,400.00	26,450.00	25,053.15	182,677
2022-06-17	27,650.00	27,800.00	26,900.00	27,650.00	26,189.77	185,297
2022-06-16	27,400.00	28,450.00	27,400.00	28,100.00	26,616.01	130,216
2022-06-15	28,200.00	28,650.00	27,000.00	27,250.00	25,810.90	156,932
2022-06-14	28,450.00	28,950.00	27,600.00	28,000.00	26,521.29	225,887
2022-06-13	29,550.00	29,800.00	28,500.00	28,750.00	27,231.68	171,585
2022-06-10	30,050.00	30,250.00	29,750.00	29,950.00	28,368.31	231,255
2022-06-09	30,800.00	30,800.00	30,000.00	30,450.00	28,841.90	301,115
2022-06-08	30,800.00	30,950.00	30,350.00	30,450.00	28,841.90	115,473
2022-06-07	31,300.00	31,300.00	30,250.00	30,800.00	29,173.42	208,292
2022-06-03	32,200.00	32,250.00	31,550.00	31,800.00	30,120.61	62,365
2022-06-02	32,200.00	32,300.00	31,150.00	31,850.00	30,167.97	202,824
2022-05-31	32,050.00	32,900.00	31,250.00	32,700.00	30,973.08	402,091
2022-05-30	32,500.00	32,900.00	31,950.00	31,950.00	30,262.68	112,386
2022-05-27	31,600.00	32,850.00	31,600.00	32,750.00	31,020.44	157,623
2022-05-26	32,100.00	32,650.00	31,450.00	31,800.00	30,120.61	133,898
2022-05-25	31,900.00	32,700.00	31,500.00	32,550.00	30,831.00	116,460
2022-05-24	32,250.00	32,500.00	31,250.00	31,300.00	29,647.01	99,280
2022-05-23	30,800.00	32,250.00	30,650.00	32,000.00	30,310.04	134,348
2022-05-20	30,650.00	31,250.00	30,400.00	30,700.00	29,078.70	163,464
2022-05-19	30,800.00	31,350.00	30,300.00	30,600.00	28,983.98	293,261
2022-05-18	31,050.00	32,350.00	30,750.00	31,700.00	30,025.89	230,584

← NewerPage 18 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.