Meritz Financi historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	35,500.00	35,550.00	33,650.00	33,650.00	31,713.54	221,742
2021-11-19	33,800.00	35,100.00	33,200.00	35,100.00	33,080.10	252,772
2021-11-18	34,300.00	34,500.00	33,400.00	33,600.00	31,666.42	92,503
2021-11-17	34,300.00	34,500.00	33,900.00	34,100.00	32,137.64	119,947
2021-11-16	34,500.00	34,500.00	33,800.00	34,100.00	32,137.64	102,009
2021-11-15	34,150.00	35,300.00	33,500.00	34,150.00	32,184.77	230,887
2021-11-12	34,100.00	34,450.00	33,750.00	34,050.00	32,090.52	86,077
2021-11-11	34,200.00	34,700.00	33,950.00	34,300.00	32,326.14	99,712
2021-11-10	34,550.00	34,800.00	33,200.00	34,500.00	32,514.63	121,491
2021-11-09	34,650.00	34,950.00	34,100.00	34,550.00	32,561.75	99,582
2021-11-08	34,950.00	35,200.00	33,900.00	34,750.00	32,750.24	97,481
2021-11-05	35,300.00	35,750.00	34,550.00	35,350.00	33,315.71	172,850
2021-11-04	35,450.00	35,800.00	34,950.00	35,350.00	33,315.71	140,235
2021-11-03	33,800.00	35,850.00	33,400.00	35,350.00	33,315.71	313,705
2021-11-02	33,650.00	33,800.00	32,950.00	33,450.00	31,525.05	71,456
2021-11-01	33,250.00	33,700.00	32,700.00	33,350.00	31,430.81	86,309
2021-10-29	32,700.00	33,250.00	32,200.00	33,250.00	31,336.56	127,619
2021-10-28	33,400.00	33,500.00	32,600.00	33,150.00	31,242.31	83,789
2021-10-27	33,950.00	34,000.00	33,150.00	33,700.00	31,760.66	76,656
2021-10-26	32,650.00	33,950.00	32,650.00	33,800.00	31,854.91	106,277
2021-10-25	33,550.00	33,700.00	32,350.00	32,900.00	31,006.70	101,334
2021-10-22	33,300.00	34,200.00	33,300.00	33,500.00	31,572.17	141,728
2021-10-21	33,100.00	35,450.00	33,100.00	33,500.00	31,572.17	449,032

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.