Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 119,500.00 | 120,300.00 | 118,500.00 | 119,700.00 | 119,700.00 | 166,479 |
| 2025-04-22 | 117,900.00 | 118,500.00 | 116,400.00 | 117,800.00 | 117,800.00 | 171,247 |
| 2025-04-21 | 114,200.00 | 118,100.00 | 114,100.00 | 117,800.00 | 117,800.00 | 132,133 |
| 2025-04-18 | 113,300.00 | 114,800.00 | 112,700.00 | 114,500.00 | 114,500.00 | 151,866 |
| 2025-04-17 | 115,000.00 | 115,100.00 | 113,400.00 | 113,500.00 | 113,500.00 | 150,486 |
| 2025-04-16 | 113,800.00 | 115,300.00 | 112,600.00 | 114,800.00 | 114,800.00 | 186,813 |
| 2025-04-15 | 113,100.00 | 114,600.00 | 112,100.00 | 114,200.00 | 114,200.00 | 199,491 |
| 2025-04-14 | 112,100.00 | 114,400.00 | 111,600.00 | 113,200.00 | 113,200.00 | 184,516 |
| 2025-04-11 | 113,400.00 | 114,800.00 | 111,000.00 | 111,500.00 | 111,500.00 | 294,706 |
| 2025-04-10 | 113,200.00 | 116,600.00 | 111,300.00 | 116,600.00 | 116,600.00 | 364,566 |
| 2025-04-09 | 109,300.00 | 110,500.00 | 107,100.00 | 107,800.00 | 107,800.00 | 359,348 |
| 2025-04-08 | 112,600.00 | 114,300.00 | 110,200.00 | 111,000.00 | 111,000.00 | 211,349 |
| 2025-04-07 | 114,000.00 | 114,700.00 | 108,600.00 | 111,700.00 | 111,700.00 | 490,544 |
| 2025-04-04 | 119,000.00 | 119,700.00 | 117,000.00 | 118,400.00 | 118,400.00 | 216,514 |
| 2025-04-03 | 118,100.00 | 119,800.00 | 117,800.00 | 119,100.00 | 119,100.00 | 265,016 |
| 2025-04-02 | 122,200.00 | 122,300.00 | 119,500.00 | 121,100.00 | 121,100.00 | 185,254 |
| 2025-04-01 | 121,100.00 | 123,200.00 | 121,000.00 | 121,800.00 | 121,800.00 | 210,730 |
| 2025-03-31 | 122,600.00 | 122,600.00 | 119,700.00 | 122,000.00 | 122,000.00 | 227,243 |
| 2025-03-28 | 122,800.00 | 124,100.00 | 122,200.00 | 123,000.00 | 123,000.00 | 185,605 |
| 2025-03-27 | 118,800.00 | 123,900.00 | 118,800.00 | 122,800.00 | 122,800.00 | 285,047 |
| 2025-03-26 | 119,400.00 | 120,500.00 | 118,800.00 | 119,600.00 | 119,600.00 | 145,835 |
| 2025-03-25 | 117,300.00 | 119,200.00 | 117,300.00 | 118,200.00 | 118,200.00 | 147,836 |
| 2025-03-24 | 118,000.00 | 120,000.00 | 118,000.00 | 118,400.00 | 118,400.00 | 156,756 |
| 2025-03-21 | 119,800.00 | 120,100.00 | 116,600.00 | 117,400.00 | 117,400.00 | 340,281 |
| 2025-03-20 | 120,700.00 | 123,200.00 | 119,600.00 | 120,200.00 | 120,200.00 | 261,612 |
| 2025-03-19 | 119,000.00 | 120,400.00 | 118,500.00 | 120,100.00 | 120,100.00 | 204,272 |
| 2025-03-18 | 118,600.00 | 119,400.00 | 117,800.00 | 118,800.00 | 118,800.00 | 160,325 |
| 2025-03-17 | 115,900.00 | 118,500.00 | 115,900.00 | 117,700.00 | 117,700.00 | 176,826 |
| 2025-03-14 | 118,000.00 | 118,000.00 | 114,800.00 | 115,500.00 | 115,500.00 | 312,445 |
| 2025-03-13 | 117,400.00 | 119,900.00 | 117,400.00 | 117,800.00 | 117,800.00 | 257,212 |
| 2025-03-12 | 117,400.00 | 118,700.00 | 116,800.00 | 118,500.00 | 118,500.00 | 224,835 |
| 2025-03-11 | 116,000.00 | 119,800.00 | 116,000.00 | 118,100.00 | 118,100.00 | 233,002 |
| 2025-03-10 | 118,100.00 | 121,000.00 | 115,300.00 | 119,700.00 | 119,700.00 | 252,334 |
| 2025-03-07 | 125,600.00 | 125,800.00 | 119,000.00 | 119,000.00 | 119,000.00 | 635,100 |
| 2025-03-06 | 122,000.00 | 127,400.00 | 122,000.00 | 127,200.00 | 127,200.00 | 400,249 |
| 2025-03-05 | 117,900.00 | 123,200.00 | 117,900.00 | 122,500.00 | 122,500.00 | 302,520 |
| 2025-03-04 | 120,700.00 | 121,800.00 | 117,400.00 | 117,900.00 | 117,900.00 | 340,502 |
| 2025-02-28 | 121,600.00 | 122,100.00 | 120,400.00 | 120,800.00 | 120,800.00 | 314,273 |
| 2025-02-27 | 121,600.00 | 122,300.00 | 119,600.00 | 122,300.00 | 122,300.00 | 306,746 |
| 2025-02-26 | 122,600.00 | 122,900.00 | 120,900.00 | 122,800.00 | 121,450.00 | 287,872 |
| 2025-02-25 | 123,600.00 | 125,600.00 | 122,300.00 | 122,800.00 | 121,450.00 | 292,105 |
| 2025-02-24 | 125,000.00 | 125,500.00 | 123,900.00 | 125,000.00 | 123,625.81 | 168,126 |
| 2025-02-21 | 123,800.00 | 127,200.00 | 123,000.00 | 125,000.00 | 123,625.81 | 348,363 |
| 2025-02-20 | 120,000.00 | 124,500.00 | 119,700.00 | 123,000.00 | 121,647.80 | 386,475 |
| 2025-02-19 | 117,800.00 | 120,000.00 | 117,200.00 | 119,400.00 | 118,087.38 | 207,411 |
| 2025-02-18 | 119,800.00 | 121,100.00 | 118,000.00 | 119,100.00 | 117,790.68 | 249,889 |
| 2025-02-17 | 117,700.00 | 119,500.00 | 117,100.00 | 119,500.00 | 118,186.28 | 190,557 |
| 2025-02-14 | 114,900.00 | 118,400.00 | 114,200.00 | 117,700.00 | 116,406.07 | 314,524 |
| 2025-02-13 | 113,200.00 | 114,800.00 | 112,600.00 | 114,100.00 | 112,845.64 | 278,036 |
| 2025-02-12 | 112,200.00 | 114,900.00 | 111,800.00 | 113,200.00 | 111,955.54 | 275,158 |
| 2025-02-11 | 110,800.00 | 112,000.00 | 110,500.00 | 111,400.00 | 110,175.33 | 164,115 |
| 2025-02-10 | 110,500.00 | 111,500.00 | 109,500.00 | 110,100.00 | 108,889.62 | 190,400 |
| 2025-02-07 | 109,900.00 | 112,200.00 | 108,600.00 | 110,300.00 | 109,087.42 | 184,484 |
| 2025-02-06 | 113,000.00 | 114,100.00 | 107,600.00 | 109,900.00 | 108,691.82 | 401,367 |
| 2025-02-05 | 113,500.00 | 114,500.00 | 112,000.00 | 113,300.00 | 112,054.44 | 236,389 |
| 2025-02-04 | 111,700.00 | 114,100.00 | 111,300.00 | 113,000.00 | 111,757.74 | 192,019 |
| 2025-02-03 | 111,700.00 | 112,400.00 | 110,800.00 | 111,400.00 | 110,175.33 | 230,769 |
| 2025-01-31 | 113,000.00 | 114,200.00 | 110,800.00 | 114,200.00 | 112,944.54 | 362,422 |
| 2025-01-24 | 109,900.00 | 110,500.00 | 108,900.00 | 109,300.00 | 108,098.41 | 181,626 |
| 2025-01-23 | 110,900.00 | 110,900.00 | 109,000.00 | 109,000.00 | 107,801.71 | 187,185 |
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.