Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 119,400.00 | 119,400.00 | 116,400.00 | 116,500.00 | 116,500.00 | 139,622 |
| 2026-04-17 | 120,200.00 | 120,200.00 | 117,200.00 | 117,700.00 | 117,700.00 | 200,080 |
| 2026-04-16 | 119,600.00 | 121,900.00 | 118,000.00 | 118,900.00 | 118,900.00 | 190,217 |
| 2026-04-15 | 119,800.00 | 122,700.00 | 117,300.00 | 117,300.00 | 117,300.00 | 235,453 |
| 2026-04-14 | 115,200.00 | 119,100.00 | 115,200.00 | 118,300.00 | 118,300.00 | 218,423 |
| 2026-04-13 | 114,300.00 | 115,000.00 | 112,900.00 | 113,900.00 | 113,900.00 | 194,547 |
| 2026-04-10 | 115,500.00 | 119,200.00 | 114,600.00 | 115,600.00 | 115,600.00 | 251,444 |
| 2026-04-09 | 117,100.00 | 119,100.00 | 115,100.00 | 116,400.00 | 116,400.00 | 277,783 |
| 2026-04-08 | 117,100.00 | 118,800.00 | 115,200.00 | 117,500.00 | 117,500.00 | 324,279 |
| 2026-04-07 | 111,200.00 | 112,900.00 | 110,800.00 | 110,800.00 | 110,800.00 | 140,247 |
| 2026-04-06 | 112,000.00 | 114,400.00 | 111,300.00 | 111,300.00 | 111,300.00 | 160,972 |
| 2026-04-03 | 112,900.00 | 115,600.00 | 110,900.00 | 112,300.00 | 112,300.00 | 198,363 |
| 2026-04-02 | 116,700.00 | 117,900.00 | 110,800.00 | 111,700.00 | 111,700.00 | 232,139 |
| 2026-04-01 | 117,100.00 | 117,100.00 | 112,300.00 | 115,700.00 | 115,700.00 | 291,063 |
| 2026-03-31 | 112,000.00 | 117,000.00 | 111,100.00 | 111,400.00 | 111,400.00 | 298,249 |
| 2026-03-30 | 111,300.00 | 116,700.00 | 111,100.00 | 113,900.00 | 113,900.00 | 259,553 |
| 2026-03-27 | 113,200.00 | 116,900.00 | 111,200.00 | 116,400.00 | 116,400.00 | 289,409 |
| 2026-03-26 | 112,500.00 | 118,200.00 | 110,700.00 | 114,200.00 | 114,200.00 | 339,708 |
| 2026-03-25 | 109,500.00 | 112,900.00 | 107,000.00 | 111,400.00 | 111,400.00 | 301,438 |
| 2026-03-24 | 109,800.00 | 109,800.00 | 103,400.00 | 106,100.00 | 106,100.00 | 308,761 |
| 2026-03-23 | 106,600.00 | 109,400.00 | 104,700.00 | 105,300.00 | 105,300.00 | 315,079 |
| 2026-03-20 | 111,400.00 | 114,700.00 | 110,100.00 | 110,100.00 | 110,100.00 | 443,070 |
| 2026-03-19 | 112,100.00 | 113,500.00 | 110,700.00 | 110,900.00 | 110,900.00 | 255,218 |
| 2026-03-18 | 112,200.00 | 117,300.00 | 111,700.00 | 115,800.00 | 115,800.00 | 326,492 |
| 2026-03-17 | 110,500.00 | 112,500.00 | 110,300.00 | 111,200.00 | 111,200.00 | 191,666 |
| 2026-03-16 | 111,000.00 | 112,200.00 | 109,900.00 | 109,900.00 | 109,900.00 | 253,342 |
| 2026-03-13 | 109,700.00 | 114,600.00 | 109,600.00 | 112,000.00 | 112,000.00 | 257,339 |
| 2026-03-12 | 114,500.00 | 114,900.00 | 112,300.00 | 112,900.00 | 112,900.00 | 234,448 |
| 2026-03-11 | 115,600.00 | 118,000.00 | 114,400.00 | 114,900.00 | 114,900.00 | 281,702 |
| 2026-03-10 | 115,100.00 | 116,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 249,757 |
| 2026-03-09 | 108,000.00 | 112,300.00 | 107,500.00 | 111,500.00 | 111,500.00 | 299,419 |
| 2026-03-06 | 112,300.00 | 115,700.00 | 111,000.00 | 114,400.00 | 114,400.00 | 234,649 |
| 2026-03-05 | 116,900.00 | 118,000.00 | 113,600.00 | 115,800.00 | 115,800.00 | 398,716 |
| 2026-03-04 | 119,100.00 | 119,100.00 | 108,900.00 | 109,800.00 | 109,800.00 | 448,492 |
| 2026-03-03 | 128,300.00 | 129,500.00 | 119,500.00 | 120,300.00 | 120,300.00 | 386,959 |
| 2026-02-27 | 130,000.00 | 130,600.00 | 126,800.00 | 127,100.00 | 127,100.00 | 513,553 |
| 2026-02-26 | 133,000.00 | 133,500.00 | 129,400.00 | 131,200.00 | 131,200.00 | 282,247 |
| 2026-02-25 | 135,200.00 | 136,700.00 | 132,200.00 | 133,500.00 | 133,500.00 | 419,644 |
| 2026-02-24 | 138,000.00 | 138,800.00 | 133,400.00 | 134,900.00 | 134,900.00 | 440,471 |
| 2026-02-23 | 147,500.00 | 147,900.00 | 139,000.00 | 140,400.00 | 140,400.00 | 416,667 |
| 2026-02-20 | 137,800.00 | 149,800.00 | 137,800.00 | 146,200.00 | 146,200.00 | 758,024 |
| 2026-02-19 | 140,400.00 | 140,600.00 | 133,700.00 | 136,200.00 | 136,200.00 | 402,060 |
| 2026-02-13 | 136,300.00 | 141,400.00 | 133,000.00 | 136,300.00 | 136,300.00 | 435,951 |
| 2026-02-12 | 131,300.00 | 135,400.00 | 131,300.00 | 135,000.00 | 135,000.00 | 382,762 |
| 2026-02-11 | 123,000.00 | 134,200.00 | 122,300.00 | 131,200.00 | 131,200.00 | 657,542 |
| 2026-02-10 | 119,800.00 | 123,300.00 | 118,100.00 | 122,100.00 | 122,100.00 | 332,969 |
| 2026-02-09 | 123,800.00 | 125,300.00 | 120,300.00 | 120,800.00 | 120,800.00 | 292,365 |
| 2026-02-06 | 122,700.00 | 122,700.00 | 118,900.00 | 122,600.00 | 122,600.00 | 285,901 |
| 2026-02-05 | 121,000.00 | 127,150.00 | 120,800.00 | 124,100.00 | 124,100.00 | 437,566 |
| 2026-02-04 | 119,100.00 | 122,800.00 | 117,900.00 | 121,300.00 | 121,300.00 | 319,377 |
| 2026-02-03 | 120,000.00 | 120,600.00 | 117,900.00 | 119,600.00 | 119,600.00 | 267,726 |
| 2026-02-02 | 115,100.00 | 122,600.00 | 114,800.00 | 117,400.00 | 117,400.00 | 644,533 |
| 2026-01-30 | 110,200.00 | 118,500.00 | 110,200.00 | 116,600.00 | 116,600.00 | 643,612 |
| 2026-01-29 | 110,000.00 | 112,300.00 | 107,500.00 | 111,200.00 | 111,200.00 | 322,203 |
| 2026-01-28 | 110,000.00 | 111,400.00 | 109,600.00 | 110,800.00 | 110,800.00 | 252,562 |
| 2026-01-27 | 108,000.00 | 110,400.00 | 107,700.00 | 110,000.00 | 110,000.00 | 288,685 |
| 2026-01-26 | 106,400.00 | 108,800.00 | 106,400.00 | 107,600.00 | 107,600.00 | 318,389 |
| 2026-01-23 | 107,600.00 | 108,800.00 | 106,500.00 | 107,400.00 | 107,400.00 | 242,730 |
| 2026-01-22 | 104,500.00 | 108,200.00 | 104,200.00 | 107,400.00 | 107,400.00 | 352,473 |
| 2026-01-21 | 106,900.00 | 107,000.00 | 105,000.00 | 105,500.00 | 105,500.00 | 191,738 |
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.