Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 117,800.00 | 119,200.00 | 116,500.00 | 116,800.00 | 116,800.00 | 249,806 |
| 2025-07-22 | 119,100.00 | 119,800.00 | 116,600.00 | 117,100.00 | 117,100.00 | 186,605 |
| 2025-07-21 | 115,800.00 | 119,300.00 | 115,100.00 | 119,200.00 | 119,200.00 | 247,041 |
| 2025-07-18 | 116,400.00 | 117,500.00 | 115,200.00 | 116,200.00 | 116,200.00 | 197,238 |
| 2025-07-17 | 115,200.00 | 117,400.00 | 115,000.00 | 116,900.00 | 116,900.00 | 177,966 |
| 2025-07-16 | 121,300.00 | 121,400.00 | 115,400.00 | 115,800.00 | 115,800.00 | 487,092 |
| 2025-07-15 | 122,500.00 | 122,900.00 | 120,900.00 | 121,500.00 | 121,500.00 | 249,537 |
| 2025-07-14 | 118,000.00 | 123,600.00 | 117,900.00 | 123,100.00 | 123,100.00 | 375,215 |
| 2025-07-11 | 116,600.00 | 118,600.00 | 115,900.00 | 118,300.00 | 118,300.00 | 241,375 |
| 2025-07-10 | 116,400.00 | 117,200.00 | 115,200.00 | 116,600.00 | 116,600.00 | 286,462 |
| 2025-07-09 | 114,800.00 | 117,100.00 | 114,000.00 | 117,000.00 | 117,000.00 | 214,603 |
| 2025-07-08 | 115,100.00 | 117,200.00 | 114,400.00 | 115,400.00 | 115,400.00 | 294,264 |
| 2025-07-07 | 113,400.00 | 115,100.00 | 112,400.00 | 114,400.00 | 114,400.00 | 187,178 |
| 2025-07-04 | 115,800.00 | 116,100.00 | 113,300.00 | 113,300.00 | 113,300.00 | 201,716 |
| 2025-07-03 | 115,800.00 | 117,800.00 | 114,700.00 | 116,200.00 | 116,200.00 | 261,231 |
| 2025-07-02 | 114,500.00 | 116,400.00 | 114,100.00 | 115,800.00 | 115,800.00 | 212,932 |
| 2025-07-01 | 113,300.00 | 117,700.00 | 113,300.00 | 115,100.00 | 115,100.00 | 361,965 |
| 2025-06-30 | 112,200.00 | 113,400.00 | 111,300.00 | 112,500.00 | 112,500.00 | 258,082 |
| 2025-06-27 | 114,000.00 | 114,000.00 | 111,700.00 | 112,200.00 | 112,200.00 | 236,582 |
| 2025-06-26 | 113,300.00 | 114,700.00 | 112,500.00 | 113,900.00 | 113,900.00 | 221,729 |
| 2025-06-25 | 113,200.00 | 115,500.00 | 112,900.00 | 114,300.00 | 114,300.00 | 330,528 |
| 2025-06-24 | 115,000.00 | 116,100.00 | 113,400.00 | 114,100.00 | 114,100.00 | 356,760 |
| 2025-06-23 | 107,000.00 | 113,400.00 | 106,600.00 | 112,400.00 | 112,400.00 | 533,200 |
| 2025-06-20 | 106,000.00 | 107,500.00 | 105,200.00 | 106,400.00 | 106,400.00 | 1,060,045 |
| 2025-06-19 | 107,500.00 | 108,000.00 | 104,800.00 | 106,400.00 | 106,400.00 | 453,263 |
| 2025-06-18 | 107,200.00 | 109,700.00 | 106,800.00 | 107,700.00 | 107,700.00 | 429,047 |
| 2025-06-17 | 108,700.00 | 110,900.00 | 107,200.00 | 108,300.00 | 108,300.00 | 468,008 |
| 2025-06-16 | 110,700.00 | 111,600.00 | 108,600.00 | 109,700.00 | 109,700.00 | 356,886 |
| 2025-06-13 | 111,200.00 | 112,400.00 | 109,900.00 | 110,100.00 | 110,100.00 | 369,535 |
| 2025-06-12 | 112,000.00 | 114,300.00 | 111,500.00 | 112,200.00 | 112,200.00 | 694,130 |
| 2025-06-11 | 111,700.00 | 113,500.00 | 111,300.00 | 112,800.00 | 112,800.00 | 302,563 |
| 2025-06-10 | 112,900.00 | 113,300.00 | 111,500.00 | 112,600.00 | 112,600.00 | 309,157 |
| 2025-06-09 | 111,400.00 | 114,900.00 | 110,700.00 | 113,600.00 | 113,600.00 | 449,840 |
| 2025-06-05 | 113,900.00 | 114,500.00 | 110,700.00 | 111,100.00 | 111,100.00 | 487,704 |
| 2025-06-04 | 111,400.00 | 115,400.00 | 111,400.00 | 113,900.00 | 113,900.00 | 313,877 |
| 2025-06-02 | 111,000.00 | 114,200.00 | 110,400.00 | 111,300.00 | 111,300.00 | 285,075 |
| 2025-05-30 | 113,100.00 | 114,100.00 | 110,600.00 | 111,700.00 | 111,700.00 | 1,415,996 |
| 2025-05-29 | 111,100.00 | 115,200.00 | 110,200.00 | 114,000.00 | 114,000.00 | 356,188 |
| 2025-05-28 | 109,100.00 | 111,200.00 | 108,900.00 | 110,200.00 | 110,200.00 | 228,711 |
| 2025-05-27 | 108,900.00 | 111,400.00 | 108,500.00 | 109,500.00 | 109,500.00 | 218,246 |
| 2025-05-26 | 109,300.00 | 109,900.00 | 108,400.00 | 109,500.00 | 109,500.00 | 229,429 |
| 2025-05-23 | 109,100.00 | 110,000.00 | 108,800.00 | 109,200.00 | 109,200.00 | 217,915 |
| 2025-05-22 | 111,100.00 | 111,500.00 | 107,800.00 | 108,900.00 | 108,900.00 | 406,526 |
| 2025-05-21 | 110,800.00 | 112,800.00 | 110,800.00 | 112,000.00 | 112,000.00 | 194,161 |
| 2025-05-20 | 111,700.00 | 113,100.00 | 110,400.00 | 110,800.00 | 110,800.00 | 295,629 |
| 2025-05-19 | 111,000.00 | 113,100.00 | 110,700.00 | 111,400.00 | 111,400.00 | 227,357 |
| 2025-05-16 | 114,000.00 | 114,900.00 | 112,650.00 | 112,800.00 | 112,800.00 | 248,420 |
| 2025-05-15 | 115,500.00 | 116,600.00 | 112,200.00 | 113,900.00 | 113,900.00 | 537,561 |
| 2025-05-14 | 117,500.00 | 117,900.00 | 115,900.00 | 116,600.00 | 116,600.00 | 196,377 |
| 2025-05-13 | 116,100.00 | 117,400.00 | 115,600.00 | 116,900.00 | 116,900.00 | 221,755 |
| 2025-05-12 | 118,300.00 | 119,900.00 | 116,300.00 | 117,000.00 | 117,000.00 | 265,184 |
| 2025-05-09 | 120,400.00 | 120,900.00 | 118,000.00 | 118,200.00 | 118,200.00 | 239,568 |
| 2025-05-08 | 121,100.00 | 122,200.00 | 119,900.00 | 121,400.00 | 121,400.00 | 357,191 |
| 2025-05-07 | 123,700.00 | 123,800.00 | 120,500.00 | 122,200.00 | 122,200.00 | 268,791 |
| 2025-05-02 | 121,700.00 | 124,500.00 | 121,600.00 | 122,600.00 | 122,600.00 | 211,656 |
| 2025-04-30 | 118,700.00 | 124,300.00 | 118,600.00 | 124,100.00 | 124,100.00 | 389,903 |
| 2025-04-29 | 117,300.00 | 119,700.00 | 116,500.00 | 119,100.00 | 119,100.00 | 195,673 |
| 2025-04-28 | 118,400.00 | 119,000.00 | 116,800.00 | 117,900.00 | 117,900.00 | 199,285 |
| 2025-04-25 | 119,000.00 | 120,500.00 | 118,900.00 | 119,100.00 | 119,100.00 | 200,574 |
| 2025-04-24 | 118,900.00 | 120,600.00 | 118,700.00 | 118,900.00 | 118,900.00 | 146,866 |
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.