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 |
| 2021-10-20 | 33,600.00 | 33,600.00 | 33,050.00 | 33,100.00 | 31,195.19 | 72,136 |
| 2021-10-19 | 33,600.00 | 33,850.00 | 33,200.00 | 33,450.00 | 31,525.05 | 80,354 |
| 2021-10-18 | 33,050.00 | 33,450.00 | 32,000.00 | 33,400.00 | 31,477.93 | 99,823 |
| 2021-10-15 | 33,100.00 | 33,500.00 | 32,600.00 | 32,850.00 | 30,959.58 | 87,611 |
| 2021-10-14 | 32,850.00 | 32,900.00 | 32,200.00 | 32,850.00 | 30,959.58 | 35,535 |
← NewerPage 21 of 21 · 1,228 trading days
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.