Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 103,600.00 | 107,400.00 | 103,500.00 | 106,900.00 | 106,900.00 | 263,066 |
| 2026-01-19 | 103,800.00 | 106,100.00 | 103,000.00 | 104,600.00 | 104,600.00 | 203,887 |
| 2026-01-16 | 103,900.00 | 105,900.00 | 101,500.00 | 105,400.00 | 105,400.00 | 234,717 |
| 2026-01-15 | 103,100.00 | 104,200.00 | 102,500.00 | 102,900.00 | 102,900.00 | 278,602 |
| 2026-01-14 | 104,000.00 | 104,100.00 | 102,200.00 | 104,100.00 | 104,100.00 | 233,922 |
| 2026-01-13 | 104,700.00 | 104,800.00 | 101,900.00 | 103,700.00 | 103,700.00 | 317,467 |
| 2026-01-12 | 101,900.00 | 104,900.00 | 101,600.00 | 104,700.00 | 104,700.00 | 273,124 |
| 2026-01-09 | 107,400.00 | 107,500.00 | 99,700.00 | 101,500.00 | 101,500.00 | 527,632 |
| 2026-01-08 | 104,700.00 | 107,900.00 | 104,600.00 | 107,600.00 | 107,600.00 | 231,303 |
| 2026-01-07 | 107,300.00 | 108,300.00 | 104,100.00 | 106,600.00 | 106,600.00 | 316,944 |
| 2026-01-06 | 108,600.00 | 109,400.00 | 107,900.00 | 108,300.00 | 108,300.00 | 214,207 |
| 2026-01-05 | 111,000.00 | 114,400.00 | 107,300.00 | 108,200.00 | 108,200.00 | 408,953 |
| 2026-01-02 | 113,100.00 | 113,600.00 | 111,100.00 | 111,600.00 | 111,600.00 | 182,809 |
| 2025-12-30 | 110,800.00 | 114,700.00 | 110,800.00 | 113,100.00 | 113,100.00 | 277,006 |
| 2025-12-29 | 107,400.00 | 112,200.00 | 106,800.00 | 111,900.00 | 111,900.00 | 262,674 |
| 2025-12-26 | 109,200.00 | 109,300.00 | 107,800.00 | 108,200.00 | 108,200.00 | 192,928 |
| 2025-12-24 | 109,600.00 | 110,100.00 | 108,800.00 | 109,300.00 | 109,300.00 | 199,014 |
| 2025-12-23 | 109,900.00 | 110,700.00 | 109,300.00 | 109,500.00 | 109,500.00 | 159,971 |
| 2025-12-22 | 110,500.00 | 111,300.00 | 109,100.00 | 109,700.00 | 109,700.00 | 209,822 |
| 2025-12-19 | 109,000.00 | 110,300.00 | 108,100.00 | 109,600.00 | 109,600.00 | 223,258 |
| 2025-12-18 | 109,600.00 | 109,600.00 | 107,500.00 | 107,800.00 | 107,800.00 | 188,011 |
| 2025-12-17 | 110,000.00 | 110,300.00 | 108,600.00 | 109,300.00 | 109,300.00 | 193,745 |
| 2025-12-16 | 110,000.00 | 110,900.00 | 108,800.00 | 109,700.00 | 109,700.00 | 201,052 |
| 2025-12-15 | 110,300.00 | 111,600.00 | 108,500.00 | 110,100.00 | 110,100.00 | 148,960 |
| 2025-12-12 | 108,900.00 | 111,300.00 | 108,900.00 | 111,000.00 | 111,000.00 | 191,250 |
| 2025-12-11 | 109,500.00 | 110,600.00 | 108,500.00 | 108,500.00 | 108,500.00 | 281,829 |
| 2025-12-10 | 110,000.00 | 110,300.00 | 109,000.00 | 109,100.00 | 109,100.00 | 141,822 |
| 2025-12-09 | 110,800.00 | 111,000.00 | 109,200.00 | 110,100.00 | 110,100.00 | 152,803 |
| 2025-12-08 | 110,600.00 | 111,700.00 | 109,600.00 | 110,700.00 | 110,700.00 | 166,444 |
| 2025-12-05 | 110,000.00 | 111,000.00 | 109,800.00 | 111,000.00 | 111,000.00 | 177,078 |
| 2025-12-04 | 109,700.00 | 111,200.00 | 109,000.00 | 109,500.00 | 109,500.00 | 175,074 |
| 2025-12-03 | 110,000.00 | 111,700.00 | 109,700.00 | 110,800.00 | 110,800.00 | 168,352 |
| 2025-12-02 | 109,400.00 | 110,550.00 | 108,700.00 | 109,800.00 | 109,800.00 | 182,299 |
| 2025-12-01 | 109,100.00 | 109,700.00 | 107,700.00 | 108,700.00 | 108,700.00 | 167,990 |
| 2025-11-28 | 108,900.00 | 109,300.00 | 108,000.00 | 108,600.00 | 108,600.00 | 188,245 |
| 2025-11-27 | 109,600.00 | 111,100.00 | 108,400.00 | 108,400.00 | 108,400.00 | 205,294 |
| 2025-11-26 | 109,000.00 | 110,900.00 | 108,500.00 | 110,600.00 | 110,600.00 | 212,157 |
| 2025-11-25 | 108,200.00 | 109,700.00 | 107,500.00 | 107,500.00 | 107,500.00 | 190,512 |
| 2025-11-24 | 110,000.00 | 110,800.00 | 107,700.00 | 107,700.00 | 107,700.00 | 540,327 |
| 2025-11-21 | 110,900.00 | 110,900.00 | 107,500.00 | 109,800.00 | 109,800.00 | 202,883 |
| 2025-11-20 | 108,800.00 | 110,600.00 | 108,700.00 | 110,100.00 | 110,100.00 | 244,087 |
| 2025-11-19 | 109,400.00 | 109,700.00 | 107,300.00 | 108,700.00 | 108,700.00 | 201,360 |
| 2025-11-18 | 110,300.00 | 111,100.00 | 107,900.00 | 107,900.00 | 107,900.00 | 410,905 |
| 2025-11-17 | 119,100.00 | 119,100.00 | 110,300.00 | 110,900.00 | 110,900.00 | 895,267 |
| 2025-11-14 | 122,200.00 | 124,200.00 | 120,900.00 | 121,900.00 | 121,900.00 | 318,010 |
| 2025-11-13 | 120,000.00 | 122,100.00 | 119,200.00 | 121,300.00 | 121,300.00 | 268,159 |
| 2025-11-12 | 116,600.00 | 122,000.00 | 116,600.00 | 120,700.00 | 120,700.00 | 274,557 |
| 2025-11-11 | 117,000.00 | 119,200.00 | 116,200.00 | 117,200.00 | 117,200.00 | 224,549 |
| 2025-11-10 | 117,500.00 | 119,400.00 | 115,300.00 | 118,200.00 | 118,200.00 | 298,271 |
| 2025-11-07 | 119,000.00 | 119,100.00 | 114,500.00 | 115,200.00 | 115,200.00 | 272,635 |
| 2025-11-06 | 115,000.00 | 119,100.00 | 114,300.00 | 117,100.00 | 117,100.00 | 403,157 |
| 2025-11-05 | 114,800.00 | 115,800.00 | 112,200.00 | 113,900.00 | 113,900.00 | 388,864 |
| 2025-11-04 | 110,900.00 | 116,700.00 | 110,000.00 | 113,300.00 | 113,300.00 | 442,047 |
| 2025-11-03 | 111,100.00 | 111,200.00 | 108,700.00 | 109,400.00 | 109,400.00 | 259,212 |
| 2025-10-31 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | 212,309 |
| 2025-10-30 | 110,800.00 | 113,800.00 | 110,500.00 | 110,600.00 | 110,600.00 | 243,986 |
| 2025-10-29 | 113,900.00 | 113,900.00 | 110,700.00 | 112,000.00 | 112,000.00 | 240,477 |
| 2025-10-28 | 114,100.00 | 114,100.00 | 111,700.00 | 112,200.00 | 112,200.00 | 240,061 |
| 2025-10-27 | 113,200.00 | 115,800.00 | 113,200.00 | 114,000.00 | 114,000.00 | 250,074 |
| 2025-10-24 | 114,600.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | 201,231 |
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.