Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 113,400.00 | 118,300.00 | 112,100.00 | 118,300.00 | 118,300.00 | 253,679 |
| 2026-07-15 | 115,200.00 | 117,900.00 | 114,200.00 | 116,900.00 | 116,900.00 | 274,619 |
| 2026-07-14 | 117,500.00 | 117,500.00 | 112,500.00 | 113,600.00 | 113,600.00 | 364,608 |
| 2026-07-13 | 116,200.00 | 119,000.00 | 115,400.00 | 117,000.00 | 117,000.00 | 335,405 |
| 2026-07-10 | 113,900.00 | 117,300.00 | 111,900.00 | 115,000.00 | 115,000.00 | 285,674 |
| 2026-07-09 | 114,700.00 | 114,700.00 | 109,600.00 | 112,900.00 | 112,900.00 | 314,557 |
| 2026-07-08 | 115,300.00 | 117,100.00 | 110,500.00 | 113,700.00 | 113,700.00 | 319,291 |
| 2026-07-07 | 112,200.00 | 114,700.00 | 111,000.00 | 114,400.00 | 114,400.00 | 238,833 |
| 2026-07-06 | 112,000.00 | 116,900.00 | 111,400.00 | 112,400.00 | 112,400.00 | 236,473 |
| 2026-07-03 | 108,200.00 | 113,500.00 | 106,600.00 | 112,900.00 | 112,900.00 | 320,334 |
| 2026-07-02 | 107,000.00 | 108,800.00 | 105,000.00 | 107,100.00 | 107,100.00 | 295,616 |
| 2026-07-01 | 108,000.00 | 108,700.00 | 105,000.00 | 106,900.00 | 106,900.00 | 222,034 |
| 2026-06-30 | 105,000.00 | 109,200.00 | 104,000.00 | 105,600.00 | 105,600.00 | 428,940 |
| 2026-06-29 | 102,900.00 | 105,000.00 | 100,300.00 | 104,100.00 | 104,100.00 | 270,510 |
| 2026-06-26 | 102,400.00 | 102,500.00 | 98,000.00 | 100,600.00 | 100,600.00 | 357,271 |
| 2026-06-25 | 105,300.00 | 105,800.00 | 101,900.00 | 102,400.00 | 102,400.00 | 306,682 |
| 2026-06-24 | 104,800.00 | 105,100.00 | 101,200.00 | 103,500.00 | 103,500.00 | 317,899 |
| 2026-06-23 | 106,400.00 | 110,800.00 | 103,900.00 | 104,600.00 | 104,600.00 | 439,161 |
| 2026-06-22 | 108,000.00 | 109,200.00 | 104,400.00 | 105,700.00 | 105,700.00 | 251,808 |
| 2026-06-19 | 111,200.00 | 112,800.00 | 105,900.00 | 108,100.00 | 108,100.00 | 469,304 |
| 2026-06-18 | 113,100.00 | 114,700.00 | 111,500.00 | 112,200.00 | 112,200.00 | 254,920 |
| 2026-06-17 | 115,500.00 | 116,500.00 | 113,800.00 | 114,300.00 | 114,300.00 | 171,054 |
| 2026-06-16 | 111,100.00 | 116,800.00 | 111,100.00 | 114,400.00 | 114,400.00 | 310,954 |
| 2026-06-15 | 110,100.00 | 114,000.00 | 109,300.00 | 111,300.00 | 111,300.00 | 339,689 |
| 2026-06-12 | 108,000.00 | 110,300.00 | 106,000.00 | 108,900.00 | 108,900.00 | 288,291 |
| 2026-06-11 | 105,500.00 | 106,300.00 | 102,800.00 | 106,000.00 | 106,000.00 | 368,086 |
| 2026-06-10 | 108,000.00 | 110,300.00 | 106,000.00 | 108,200.00 | 108,200.00 | 292,902 |
| 2026-06-09 | 102,800.00 | 110,600.00 | 102,800.00 | 109,100.00 | 109,100.00 | 364,454 |
| 2026-06-08 | 101,500.00 | 106,500.00 | 101,400.00 | 102,800.00 | 102,800.00 | 413,158 |
| 2026-06-05 | 106,600.00 | 109,000.00 | 105,600.00 | 107,300.00 | 107,300.00 | 279,894 |
| 2026-06-04 | 106,000.00 | 109,000.00 | 103,800.00 | 106,500.00 | 106,500.00 | 363,946 |
| 2026-06-02 | 107,000.00 | 107,000.00 | 103,500.00 | 106,100.00 | 106,100.00 | 314,461 |
| 2026-06-01 | 102,500.00 | 108,700.00 | 102,300.00 | 106,100.00 | 106,100.00 | 378,615 |
| 2026-05-29 | 104,100.00 | 105,100.00 | 100,200.00 | 102,900.00 | 102,900.00 | 1,165,075 |
| 2026-05-28 | 105,400.00 | 105,400.00 | 101,100.00 | 103,000.00 | 103,000.00 | 319,196 |
| 2026-05-27 | 105,600.00 | 106,900.00 | 104,200.00 | 104,700.00 | 104,700.00 | 300,228 |
| 2026-05-26 | 108,900.00 | 110,700.00 | 105,600.00 | 106,500.00 | 106,500.00 | 292,247 |
| 2026-05-22 | 109,900.00 | 110,700.00 | 108,100.00 | 109,200.00 | 109,200.00 | 271,050 |
| 2026-05-21 | 108,600.00 | 111,200.00 | 108,500.00 | 108,900.00 | 108,900.00 | 282,988 |
| 2026-05-20 | 110,300.00 | 110,300.00 | 106,500.00 | 108,200.00 | 108,200.00 | 322,326 |
| 2026-05-19 | 107,100.00 | 110,700.00 | 105,700.00 | 108,800.00 | 108,800.00 | 420,299 |
| 2026-05-18 | 106,300.00 | 107,500.00 | 102,700.00 | 106,300.00 | 106,300.00 | 295,230 |
| 2026-05-15 | 110,500.00 | 111,500.00 | 104,100.00 | 105,800.00 | 105,800.00 | 431,262 |
| 2026-05-14 | 107,100.00 | 110,800.00 | 104,700.00 | 110,100.00 | 110,100.00 | 424,025 |
| 2026-05-13 | 108,000.00 | 109,600.00 | 104,000.00 | 106,500.00 | 106,500.00 | 303,517 |
| 2026-05-12 | 111,900.00 | 114,500.00 | 106,000.00 | 107,500.00 | 107,500.00 | 474,788 |
| 2026-05-11 | 111,300.00 | 114,000.00 | 111,200.00 | 112,000.00 | 112,000.00 | 342,278 |
| 2026-05-08 | 113,100.00 | 114,200.00 | 110,700.00 | 112,400.00 | 112,400.00 | 228,617 |
| 2026-05-07 | 113,300.00 | 114,300.00 | 110,300.00 | 113,200.00 | 113,200.00 | 311,338 |
| 2026-05-06 | 115,100.00 | 117,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 394,738 |
| 2026-05-04 | 113,900.00 | 114,400.00 | 111,700.00 | 113,400.00 | 113,400.00 | 201,906 |
| 2026-04-30 | 113,000.00 | 114,400.00 | 111,700.00 | 111,700.00 | 111,700.00 | 245,175 |
| 2026-04-29 | 116,400.00 | 116,400.00 | 113,800.00 | 113,900.00 | 113,900.00 | 173,574 |
| 2026-04-28 | 114,100.00 | 117,200.00 | 113,300.00 | 115,300.00 | 115,300.00 | 200,657 |
| 2026-04-27 | 114,700.00 | 115,500.00 | 113,200.00 | 114,700.00 | 114,700.00 | 188,160 |
| 2026-04-24 | 116,900.00 | 117,600.00 | 114,500.00 | 114,500.00 | 114,500.00 | 228,353 |
| 2026-04-23 | 117,900.00 | 118,700.00 | 114,700.00 | 116,900.00 | 116,900.00 | 224,596 |
| 2026-04-22 | 116,500.00 | 117,500.00 | 114,500.00 | 115,500.00 | 115,500.00 | 199,564 |
| 2026-04-21 | 116,400.00 | 118,100.00 | 116,300.00 | 116,800.00 | 116,800.00 | 157,156 |
| 2026-04-20 | 119,400.00 | 119,400.00 | 116,400.00 | 116,500.00 | 116,500.00 | 139,622 |
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.