Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115,800.00 | 116,000.00 | 113,600.00 | 114,300.00 | 114,300.00 | 223,260 |
| 2025-10-22 | 115,400.00 | 117,000.00 | 115,100.00 | 116,800.00 | 116,800.00 | 170,402 |
| 2025-10-21 | 117,700.00 | 118,700.00 | 116,200.00 | 116,500.00 | 116,500.00 | 167,043 |
| 2025-10-20 | 113,100.00 | 119,200.00 | 111,500.00 | 118,000.00 | 118,000.00 | 324,264 |
| 2025-10-17 | 113,000.00 | 113,200.00 | 111,400.00 | 111,800.00 | 111,800.00 | 168,796 |
| 2025-10-16 | 113,400.00 | 116,200.00 | 113,000.00 | 113,700.00 | 113,700.00 | 213,419 |
| 2025-10-15 | 110,100.00 | 113,800.00 | 110,100.00 | 113,400.00 | 113,400.00 | 226,509 |
| 2025-10-14 | 109,800.00 | 112,200.00 | 109,500.00 | 110,600.00 | 110,600.00 | 259,478 |
| 2025-10-13 | 110,600.00 | 113,000.00 | 109,200.00 | 111,800.00 | 111,800.00 | 219,581 |
| 2025-10-10 | 111,000.00 | 113,650.00 | 110,100.00 | 111,400.00 | 111,400.00 | 308,628 |
| 2025-10-02 | 114,500.00 | 115,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | 261,239 |
| 2025-10-01 | 114,200.00 | 115,600.00 | 113,400.00 | 113,700.00 | 113,700.00 | 128,703 |
| 2025-09-30 | 115,200.00 | 115,900.00 | 113,100.00 | 113,500.00 | 113,500.00 | 173,013 |
| 2025-09-29 | 114,500.00 | 117,450.00 | 113,900.00 | 115,500.00 | 115,500.00 | 228,049 |
| 2025-09-26 | 114,200.00 | 114,200.00 | 112,200.00 | 112,400.00 | 112,400.00 | 217,479 |
| 2025-09-25 | 116,400.00 | 116,400.00 | 114,400.00 | 114,900.00 | 114,900.00 | 227,992 |
| 2025-09-24 | 117,800.00 | 118,000.00 | 115,900.00 | 116,200.00 | 116,200.00 | 148,152 |
| 2025-09-23 | 118,400.00 | 119,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | 234,955 |
| 2025-09-22 | 120,300.00 | 121,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | 170,784 |
| 2025-09-19 | 121,200.00 | 121,500.00 | 119,300.00 | 119,300.00 | 119,300.00 | 347,687 |
| 2025-09-18 | 122,900.00 | 123,100.00 | 120,800.00 | 122,100.00 | 122,100.00 | 200,270 |
| 2025-09-17 | 123,500.00 | 123,600.00 | 121,800.00 | 122,900.00 | 122,900.00 | 199,765 |
| 2025-09-16 | 125,300.00 | 126,400.00 | 123,600.00 | 123,600.00 | 123,600.00 | 196,672 |
| 2025-09-15 | 125,500.00 | 127,400.00 | 125,400.00 | 126,200.00 | 126,200.00 | 159,155 |
| 2025-09-12 | 126,800.00 | 127,300.00 | 125,200.00 | 126,800.00 | 126,800.00 | 168,329 |
| 2025-09-11 | 127,100.00 | 127,900.00 | 125,300.00 | 126,800.00 | 126,800.00 | 309,212 |
| 2025-09-10 | 125,500.00 | 129,000.00 | 125,200.00 | 127,800.00 | 127,800.00 | 258,335 |
| 2025-09-09 | 123,200.00 | 126,100.00 | 122,000.00 | 125,900.00 | 125,900.00 | 236,285 |
| 2025-09-08 | 123,700.00 | 123,700.00 | 121,700.00 | 122,400.00 | 122,400.00 | 114,116 |
| 2025-09-05 | 122,500.00 | 124,100.00 | 122,500.00 | 123,100.00 | 123,100.00 | 112,078 |
| 2025-09-04 | 123,400.00 | 124,600.00 | 122,200.00 | 123,400.00 | 123,400.00 | 166,948 |
| 2025-09-03 | 125,200.00 | 126,900.00 | 124,000.00 | 124,600.00 | 124,600.00 | 170,120 |
| 2025-09-02 | 125,500.00 | 126,500.00 | 124,800.00 | 125,800.00 | 125,800.00 | 128,600 |
| 2025-09-01 | 128,000.00 | 128,100.00 | 125,000.00 | 125,300.00 | 125,300.00 | 160,196 |
| 2025-08-29 | 126,000.00 | 128,200.00 | 125,200.00 | 126,500.00 | 126,500.00 | 226,518 |
| 2025-08-28 | 125,000.00 | 126,600.00 | 124,400.00 | 125,700.00 | 125,700.00 | 182,309 |
| 2025-08-27 | 128,000.00 | 128,000.00 | 125,300.00 | 126,000.00 | 126,000.00 | 141,026 |
| 2025-08-26 | 128,400.00 | 129,000.00 | 125,900.00 | 127,000.00 | 127,000.00 | 471,079 |
| 2025-08-25 | 128,800.00 | 129,300.00 | 127,700.00 | 128,700.00 | 128,700.00 | 251,820 |
| 2025-08-22 | 128,000.00 | 129,900.00 | 128,000.00 | 129,000.00 | 129,000.00 | 273,900 |
| 2025-08-21 | 121,500.00 | 131,000.00 | 118,500.00 | 128,900.00 | 128,900.00 | 1,182,718 |
| 2025-08-20 | 119,600.00 | 120,300.00 | 116,000.00 | 119,000.00 | 119,000.00 | 209,661 |
| 2025-08-19 | 119,400.00 | 119,700.00 | 117,500.00 | 118,300.00 | 118,300.00 | 212,551 |
| 2025-08-18 | 120,000.00 | 120,600.00 | 118,600.00 | 119,300.00 | 119,300.00 | 227,966 |
| 2025-08-14 | 115,600.00 | 124,800.00 | 115,500.00 | 120,800.00 | 120,800.00 | 768,657 |
| 2025-08-13 | 111,900.00 | 114,200.00 | 111,800.00 | 113,800.00 | 113,800.00 | 221,309 |
| 2025-08-12 | 111,100.00 | 113,500.00 | 111,100.00 | 111,600.00 | 111,600.00 | 172,492 |
| 2025-08-11 | 112,700.00 | 113,500.00 | 111,500.00 | 111,600.00 | 111,600.00 | 186,667 |
| 2025-08-08 | 113,800.00 | 113,900.00 | 112,400.00 | 113,100.00 | 113,100.00 | 194,117 |
| 2025-08-07 | 113,600.00 | 114,900.00 | 112,600.00 | 114,000.00 | 114,000.00 | 203,609 |
| 2025-08-06 | 112,900.00 | 114,700.00 | 112,300.00 | 114,600.00 | 114,600.00 | 197,959 |
| 2025-08-05 | 112,700.00 | 114,700.00 | 112,500.00 | 113,500.00 | 113,500.00 | 225,618 |
| 2025-08-04 | 112,100.00 | 113,500.00 | 110,000.00 | 112,800.00 | 112,800.00 | 157,608 |
| 2025-08-01 | 114,700.00 | 115,700.00 | 111,400.00 | 111,600.00 | 111,600.00 | 309,181 |
| 2025-07-31 | 115,800.00 | 116,700.00 | 114,800.00 | 115,800.00 | 115,800.00 | 178,289 |
| 2025-07-30 | 116,100.00 | 117,500.00 | 115,900.00 | 116,700.00 | 116,700.00 | 161,045 |
| 2025-07-29 | 114,800.00 | 117,200.00 | 113,600.00 | 117,000.00 | 117,000.00 | 309,018 |
| 2025-07-28 | 116,200.00 | 117,900.00 | 114,700.00 | 115,800.00 | 115,800.00 | 303,132 |
| 2025-07-25 | 115,500.00 | 117,500.00 | 115,500.00 | 115,800.00 | 115,800.00 | 253,176 |
| 2025-07-24 | 116,100.00 | 118,400.00 | 116,000.00 | 116,000.00 | 116,000.00 | 313,778 |
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.