Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 30,000.00 | 31,200.00 | 29,550.00 | 31,050.00 | 29,410.21 | 226,563 |
| 2022-05-16 | 30,800.00 | 30,800.00 | 29,750.00 | 30,000.00 | 28,415.67 | 196,696 |
| 2022-05-13 | 30,400.00 | 30,800.00 | 29,400.00 | 30,350.00 | 28,747.18 | 258,265 |
| 2022-05-12 | 31,000.00 | 31,500.00 | 29,700.00 | 30,150.00 | 28,557.74 | 361,573 |
| 2022-05-11 | 33,350.00 | 34,000.00 | 30,750.00 | 30,900.00 | 29,268.14 | 509,809 |
| 2022-05-10 | 33,800.00 | 34,500.00 | 33,050.00 | 33,950.00 | 32,157.06 | 321,388 |
| 2022-05-09 | 35,250.00 | 36,250.00 | 34,600.00 | 34,850.00 | 33,009.53 | 131,111 |
| 2022-05-06 | 36,050.00 | 36,850.00 | 35,500.00 | 35,750.00 | 33,862.00 | 206,362 |
| 2022-05-04 | 36,900.00 | 37,050.00 | 36,000.00 | 36,500.00 | 34,572.39 | 313,508 |
| 2022-05-03 | 37,850.00 | 38,650.00 | 36,850.00 | 37,050.00 | 35,093.35 | 245,195 |
| 2022-05-02 | 37,750.00 | 38,400.00 | 37,250.00 | 38,050.00 | 36,040.54 | 127,541 |
| 2022-04-29 | 38,600.00 | 39,750.00 | 37,450.00 | 37,850.00 | 35,851.10 | 232,972 |
| 2022-04-28 | 38,000.00 | 39,400.00 | 37,850.00 | 39,200.00 | 37,129.80 | 218,593 |
| 2022-04-27 | 37,900.00 | 38,250.00 | 37,100.00 | 38,100.00 | 36,087.90 | 194,728 |
| 2022-04-26 | 37,350.00 | 38,500.00 | 37,150.00 | 38,150.00 | 36,135.26 | 142,663 |
| 2022-04-25 | 37,000.00 | 37,600.00 | 36,800.00 | 37,300.00 | 35,330.15 | 240,285 |
| 2022-04-22 | 38,000.00 | 38,800.00 | 37,600.00 | 38,000.00 | 35,993.18 | 205,678 |
| 2022-04-21 | 38,000.00 | 38,800.00 | 36,900.00 | 38,600.00 | 36,561.49 | 315,162 |
| 2022-04-20 | 40,400.00 | 40,550.00 | 37,800.00 | 37,800.00 | 35,803.74 | 439,430 |
| 2022-04-19 | 39,800.00 | 41,150.00 | 39,800.00 | 41,000.00 | 38,834.74 | 116,854 |
| 2022-04-18 | 40,900.00 | 41,000.00 | 39,550.00 | 39,950.00 | 37,840.20 | 223,172 |
| 2022-04-15 | 42,100.00 | 42,350.00 | 40,900.00 | 41,000.00 | 38,834.74 | 217,390 |
| 2022-04-14 | 41,000.00 | 42,400.00 | 40,800.00 | 42,350.00 | 40,113.45 | 234,175 |
| 2022-04-13 | 41,750.00 | 41,900.00 | 41,050.00 | 41,400.00 | 39,213.62 | 185,042 |
| 2022-04-12 | 41,200.00 | 42,300.00 | 40,700.00 | 41,200.00 | 39,024.18 | 350,400 |
| 2022-04-11 | 39,900.00 | 41,100.00 | 39,750.00 | 40,800.00 | 38,645.31 | 256,240 |
| 2022-04-08 | 40,450.00 | 40,950.00 | 39,500.00 | 39,800.00 | 37,698.12 | 231,875 |
| 2022-04-07 | 40,650.00 | 41,300.00 | 40,100.00 | 40,350.00 | 38,219.07 | 221,430 |
| 2022-04-06 | 39,350.00 | 41,150.00 | 39,300.00 | 40,600.00 | 38,455.87 | 277,383 |
| 2022-04-05 | 40,500.00 | 40,600.00 | 39,250.00 | 39,300.00 | 37,224.52 | 301,180 |
| 2022-04-04 | 40,200.00 | 42,450.00 | 40,200.00 | 40,700.00 | 38,550.59 | 291,910 |
| 2022-04-01 | 40,650.00 | 40,950.00 | 39,600.00 | 40,600.00 | 38,455.87 | 290,192 |
| 2022-03-31 | 39,050.00 | 41,250.00 | 38,950.00 | 40,650.00 | 38,503.23 | 375,903 |
| 2022-03-30 | 38,800.00 | 39,450.00 | 38,150.00 | 39,050.00 | 36,987.73 | 292,443 |
| 2022-03-29 | 37,800.00 | 38,850.00 | 37,200.00 | 38,600.00 | 36,561.49 | 406,167 |
| 2022-03-28 | 36,150.00 | 37,700.00 | 35,850.00 | 37,150.00 | 35,188.07 | 327,776 |
| 2022-03-25 | 37,800.00 | 38,550.00 | 36,150.00 | 36,150.00 | 34,240.88 | 533,830 |
| 2022-03-24 | 36,150.00 | 38,200.00 | 35,500.00 | 37,800.00 | 35,803.74 | 455,728 |
| 2022-03-23 | 34,600.00 | 36,200.00 | 34,600.00 | 36,150.00 | 34,240.88 | 331,189 |
| 2022-03-22 | 34,200.00 | 34,650.00 | 33,650.00 | 34,500.00 | 32,678.02 | 270,523 |
| 2022-03-21 | 34,800.00 | 35,600.00 | 33,850.00 | 34,050.00 | 32,251.78 | 295,198 |
| 2022-03-18 | 34,200.00 | 35,850.00 | 34,050.00 | 34,600.00 | 32,772.74 | 793,793 |
| 2022-03-17 | 34,350.00 | 35,200.00 | 33,750.00 | 34,100.00 | 32,299.14 | 519,646 |
| 2022-03-16 | 33,850.00 | 34,050.00 | 32,350.00 | 33,700.00 | 31,920.27 | 540,092 |
| 2022-03-15 | 31,750.00 | 34,200.00 | 31,600.00 | 34,100.00 | 32,299.14 | 720,649 |
| 2022-03-14 | 31,150.00 | 32,150.00 | 30,750.00 | 31,750.00 | 30,073.25 | 363,352 |
| 2022-03-11 | 31,500.00 | 31,950.00 | 30,850.00 | 31,500.00 | 29,836.45 | 394,664 |
| 2022-03-10 | 32,400.00 | 32,450.00 | 30,850.00 | 31,550.00 | 29,883.81 | 568,712 |
| 2022-03-08 | 32,500.00 | 32,600.00 | 31,200.00 | 31,700.00 | 30,025.89 | 524,254 |
| 2022-03-07 | 34,850.00 | 34,850.00 | 32,400.00 | 32,800.00 | 31,067.80 | 488,843 |
| 2022-03-04 | 34,900.00 | 34,900.00 | 33,800.00 | 33,950.00 | 32,157.06 | 442,441 |
| 2022-03-03 | 36,300.00 | 36,300.00 | 34,600.00 | 35,050.00 | 33,198.97 | 407,170 |
| 2022-03-02 | 36,400.00 | 36,700.00 | 34,050.00 | 35,950.00 | 34,051.44 | 842,497 |
| 2022-02-28 | 39,450.00 | 40,200.00 | 36,550.00 | 36,850.00 | 34,903.91 | 3,273,783 |
| 2022-02-25 | 38,800.00 | 40,400.00 | 38,600.00 | 39,450.00 | 37,366.60 | 527,247 |
| 2022-02-24 | 39,650.00 | 40,150.00 | 37,250.00 | 38,500.00 | 36,466.77 | 589,360 |
| 2022-02-23 | 40,500.00 | 41,500.00 | 39,500.00 | 39,650.00 | 37,556.04 | 615,857 |
| 2022-02-22 | 39,600.00 | 42,200.00 | 39,500.00 | 40,150.00 | 38,029.63 | 745,480 |
| 2022-02-21 | 37,500.00 | 38,900.00 | 37,450.00 | 38,150.00 | 36,135.26 | 247,579 |
| 2022-02-18 | 38,000.00 | 38,700.00 | 37,300.00 | 38,400.00 | 36,372.05 | 370,334 |
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.