Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 39,100.00 | 39,800.00 | 38,400.00 | 38,450.00 | 36,419.41 | 410,998 |
| 2022-02-16 | 40,100.00 | 40,850.00 | 38,900.00 | 39,100.00 | 37,035.09 | 428,186 |
| 2022-02-15 | 42,000.00 | 42,400.00 | 39,500.00 | 39,900.00 | 37,792.84 | 394,366 |
| 2022-02-14 | 42,200.00 | 42,700.00 | 40,950.00 | 42,000.00 | 39,781.93 | 300,533 |
| 2022-02-11 | 41,550.00 | 42,700.00 | 39,450.00 | 42,150.00 | 39,924.01 | 492,114 |
| 2022-02-10 | 43,950.00 | 44,550.00 | 41,250.00 | 41,550.00 | 39,355.70 | 555,267 |
| 2022-02-09 | 44,500.00 | 45,750.00 | 43,700.00 | 44,550.00 | 42,197.26 | 414,591 |
| 2022-02-08 | 44,900.00 | 46,700.00 | 43,850.00 | 44,300.00 | 41,960.47 | 461,135 |
| 2022-02-07 | 45,350.00 | 46,200.00 | 43,550.00 | 44,800.00 | 42,434.06 | 483,546 |
| 2022-02-04 | 45,750.00 | 52,300.00 | 44,650.00 | 45,300.00 | 42,907.66 | 543,440 |
| 2022-02-03 | 44,450.00 | 47,050.00 | 44,400.00 | 45,750.00 | 43,333.89 | 396,653 |
| 2022-01-28 | 44,700.00 | 45,300.00 | 41,000.00 | 43,500.00 | 41,202.72 | 627,022 |
| 2022-01-27 | 47,000.00 | 47,500.00 | 43,550.00 | 44,750.00 | 42,386.70 | 489,084 |
| 2022-01-26 | 48,400.00 | 50,000.00 | 46,500.00 | 46,950.00 | 44,470.52 | 448,148 |
| 2022-01-25 | 49,350.00 | 50,200.00 | 47,750.00 | 48,500.00 | 45,938.66 | 497,160 |
| 2022-01-24 | 50,900.00 | 51,500.00 | 49,150.00 | 50,000.00 | 47,359.44 | 405,599 |
| 2022-01-21 | 51,200.00 | 52,900.00 | 50,400.00 | 50,900.00 | 48,211.91 | 372,574 |
| 2022-01-20 | 51,100.00 | 52,300.00 | 49,350.00 | 51,200.00 | 48,496.07 | 403,211 |
| 2022-01-19 | 51,800.00 | 53,800.00 | 50,000.00 | 51,100.00 | 48,401.35 | 561,174 |
| 2022-01-18 | 55,100.00 | 55,300.00 | 51,400.00 | 51,800.00 | 49,064.38 | 672,966 |
| 2022-01-17 | 51,000.00 | 55,300.00 | 49,500.00 | 54,500.00 | 51,621.79 | 616,880 |
| 2022-01-14 | 53,900.00 | 55,900.00 | 47,350.00 | 51,900.00 | 49,159.10 | 1,273,655 |
| 2022-01-13 | 51,700.00 | 54,300.00 | 51,500.00 | 53,700.00 | 50,864.04 | 599,025 |
| 2022-01-12 | 49,350.00 | 52,300.00 | 48,900.00 | 51,400.00 | 48,685.51 | 715,662 |
| 2022-01-11 | 48,050.00 | 50,000.00 | 48,000.00 | 49,350.00 | 46,743.77 | 468,561 |
| 2022-01-10 | 49,300.00 | 50,500.00 | 46,950.00 | 48,250.00 | 45,701.86 | 505,263 |
| 2022-01-07 | 46,700.00 | 50,700.00 | 46,500.00 | 49,300.00 | 46,696.41 | 621,791 |
| 2022-01-06 | 46,550.00 | 48,300.00 | 46,000.00 | 46,800.00 | 44,328.44 | 389,948 |
| 2022-01-05 | 47,800.00 | 49,450.00 | 46,900.00 | 47,000.00 | 44,517.88 | 504,312 |
| 2022-01-04 | 45,500.00 | 50,000.00 | 45,500.00 | 48,000.00 | 45,465.07 | 695,595 |
| 2022-01-03 | 43,550.00 | 46,300.00 | 43,000.00 | 45,500.00 | 43,097.09 | 355,882 |
| 2021-12-30 | 42,550.00 | 44,400.00 | 42,500.00 | 44,000.00 | 41,676.31 | 351,362 |
| 2021-12-29 | 41,600.00 | 43,600.00 | 40,700.00 | 42,900.00 | 40,634.40 | 456,890 |
| 2021-12-28 | 40,950.00 | 42,000.00 | 40,500.00 | 42,000.00 | 39,583.02 | 438,854 |
| 2021-12-27 | 40,550.00 | 41,400.00 | 39,550.00 | 40,950.00 | 38,593.45 | 280,942 |
| 2021-12-24 | 38,800.00 | 40,800.00 | 38,800.00 | 40,600.00 | 38,263.59 | 401,434 |
| 2021-12-23 | 39,150.00 | 39,900.00 | 38,100.00 | 39,000.00 | 36,755.66 | 376,356 |
| 2021-12-22 | 37,550.00 | 39,650.00 | 37,500.00 | 39,100.00 | 36,849.91 | 335,965 |
| 2021-12-21 | 36,950.00 | 39,200.00 | 36,900.00 | 37,900.00 | 35,718.97 | 596,071 |
| 2021-12-20 | 35,450.00 | 37,950.00 | 35,350.00 | 36,750.00 | 34,635.15 | 447,749 |
| 2021-12-17 | 33,550.00 | 36,250.00 | 33,350.00 | 35,750.00 | 33,692.69 | 488,608 |
| 2021-12-16 | 33,100.00 | 33,900.00 | 32,450.00 | 33,200.00 | 31,289.44 | 384,952 |
| 2021-12-15 | 32,100.00 | 33,750.00 | 31,500.00 | 33,150.00 | 31,242.31 | 323,565 |
| 2021-12-14 | 32,850.00 | 32,850.00 | 31,600.00 | 31,950.00 | 30,111.37 | 323,113 |
| 2021-12-13 | 32,550.00 | 33,200.00 | 32,550.00 | 32,850.00 | 30,959.58 | 228,915 |
| 2021-12-10 | 34,050.00 | 34,050.00 | 32,450.00 | 32,550.00 | 30,676.84 | 575,363 |
| 2021-12-09 | 33,700.00 | 35,900.00 | 33,650.00 | 34,350.00 | 32,373.26 | 958,774 |
| 2021-12-08 | 34,600.00 | 34,950.00 | 33,000.00 | 33,400.00 | 31,477.93 | 419,407 |
| 2021-12-07 | 36,200.00 | 36,400.00 | 34,550.00 | 34,800.00 | 32,797.36 | 260,448 |
| 2021-12-06 | 36,000.00 | 36,800.00 | 35,450.00 | 36,450.00 | 34,352.41 | 180,939 |
| 2021-12-03 | 35,350.00 | 36,550.00 | 35,300.00 | 36,150.00 | 34,069.67 | 401,132 |
| 2021-12-02 | 34,300.00 | 35,450.00 | 33,900.00 | 34,950.00 | 32,938.73 | 204,659 |
| 2021-12-01 | 34,350.00 | 34,900.00 | 33,700.00 | 34,150.00 | 32,184.77 | 157,236 |
| 2021-11-30 | 35,350.00 | 35,600.00 | 34,200.00 | 34,350.00 | 32,373.26 | 205,233 |
| 2021-11-29 | 35,000.00 | 35,800.00 | 33,600.00 | 35,000.00 | 32,985.85 | 227,117 |
| 2021-11-26 | 35,950.00 | 37,100.00 | 35,700.00 | 36,150.00 | 34,069.67 | 278,530 |
| 2021-11-25 | 36,650.00 | 36,650.00 | 35,400.00 | 35,700.00 | 33,645.57 | 266,616 |
| 2021-11-24 | 35,200.00 | 37,300.00 | 34,500.00 | 36,300.00 | 34,211.04 | 442,380 |
| 2021-11-23 | 33,800.00 | 35,400.00 | 33,750.00 | 35,100.00 | 33,080.10 | 284,539 |
| 2021-11-22 | 35,500.00 | 35,550.00 | 33,650.00 | 33,650.00 | 31,713.54 | 221,742 |
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.