Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 110,200.00 | 111,800.00 | 110,000.00 | 110,000.00 | 108,790.72 | 224,923 |
| 2025-01-21 | 111,100.00 | 112,000.00 | 109,400.00 | 109,700.00 | 108,494.01 | 198,790 |
| 2025-01-20 | 112,600.00 | 113,600.00 | 110,800.00 | 110,900.00 | 109,680.82 | 162,610 |
| 2025-01-17 | 111,300.00 | 113,500.00 | 111,000.00 | 111,800.00 | 110,570.93 | 260,804 |
| 2025-01-16 | 109,000.00 | 111,400.00 | 108,900.00 | 111,200.00 | 109,977.52 | 279,572 |
| 2025-01-15 | 109,700.00 | 110,300.00 | 107,900.00 | 108,100.00 | 106,911.60 | 225,061 |
| 2025-01-14 | 109,100.00 | 109,500.00 | 108,000.00 | 109,200.00 | 107,999.51 | 202,287 |
| 2025-01-13 | 104,500.00 | 109,900.00 | 104,500.00 | 109,100.00 | 107,900.61 | 542,505 |
| 2025-01-10 | 104,000.00 | 105,500.00 | 102,200.00 | 104,500.00 | 103,351.18 | 258,890 |
| 2025-01-09 | 104,000.00 | 106,000.00 | 103,900.00 | 103,900.00 | 102,757.78 | 241,871 |
| 2025-01-08 | 104,900.00 | 106,600.00 | 104,100.00 | 104,100.00 | 102,955.58 | 196,669 |
| 2025-01-07 | 104,600.00 | 106,500.00 | 103,600.00 | 105,800.00 | 104,636.89 | 248,195 |
| 2025-01-06 | 105,500.00 | 106,600.00 | 104,000.00 | 104,600.00 | 103,450.08 | 233,706 |
| 2025-01-03 | 103,500.00 | 106,900.00 | 103,500.00 | 105,800.00 | 104,636.89 | 284,779 |
| 2025-01-02 | 103,500.00 | 105,200.00 | 103,500.00 | 104,200.00 | 103,054.48 | 301,526 |
| 2024-12-30 | 101,000.00 | 104,400.00 | 100,700.00 | 104,000.00 | 102,856.68 | 378,816 |
| 2024-12-27 | 98,600.00 | 101,800.00 | 98,600.00 | 101,500.00 | 100,384.16 | 347,314 |
| 2024-12-26 | 100,400.00 | 100,400.00 | 98,600.00 | 99,000.00 | 97,911.65 | 237,337 |
| 2024-12-24 | 101,400.00 | 102,200.00 | 99,400.00 | 100,200.00 | 99,098.45 | 216,604 |
| 2024-12-23 | 99,300.00 | 102,300.00 | 99,300.00 | 101,800.00 | 100,680.86 | 407,489 |
| 2024-12-20 | 99,800.00 | 101,200.00 | 98,400.00 | 98,400.00 | 97,318.24 | 391,071 |
| 2024-12-19 | 98,200.00 | 101,200.00 | 97,600.00 | 100,400.00 | 99,296.25 | 244,398 |
| 2024-12-18 | 98,300.00 | 100,000.00 | 97,200.00 | 99,900.00 | 98,801.75 | 272,597 |
| 2024-12-17 | 98,900.00 | 100,000.00 | 96,900.00 | 97,300.00 | 96,230.33 | 344,387 |
| 2024-12-16 | 101,300.00 | 102,200.00 | 97,500.00 | 98,400.00 | 97,318.24 | 460,265 |
| 2024-12-13 | 101,600.00 | 102,000.00 | 100,700.00 | 101,300.00 | 100,186.36 | 154,718 |
| 2024-12-12 | 102,000.00 | 102,400.00 | 100,700.00 | 101,500.00 | 100,384.16 | 362,870 |
| 2024-12-11 | 100,900.00 | 102,800.00 | 100,400.00 | 102,000.00 | 100,878.66 | 176,267 |
| 2024-12-10 | 100,000.00 | 102,300.00 | 99,500.00 | 101,300.00 | 100,186.36 | 265,205 |
| 2024-12-09 | 98,500.00 | 99,500.00 | 96,700.00 | 98,400.00 | 97,318.24 | 362,636 |
| 2024-12-06 | 101,100.00 | 101,900.00 | 99,100.00 | 100,600.00 | 99,494.06 | 267,899 |
| 2024-12-05 | 103,100.00 | 103,800.00 | 99,400.00 | 100,300.00 | 99,197.35 | 399,686 |
| 2024-12-04 | 104,800.00 | 105,200.00 | 101,400.00 | 103,900.00 | 102,757.78 | 443,904 |
| 2024-12-03 | 103,900.00 | 105,800.00 | 103,800.00 | 105,800.00 | 104,636.89 | 363,301 |
| 2024-12-02 | 103,100.00 | 103,800.00 | 102,200.00 | 102,900.00 | 101,768.77 | 189,368 |
| 2024-11-29 | 105,100.00 | 105,100.00 | 102,000.00 | 102,000.00 | 100,878.66 | 281,286 |
| 2024-11-28 | 105,000.00 | 105,700.00 | 103,700.00 | 104,900.00 | 103,746.78 | 179,907 |
| 2024-11-27 | 101,400.00 | 105,600.00 | 101,300.00 | 105,000.00 | 103,845.68 | 306,614 |
| 2024-11-26 | 102,500.00 | 103,600.00 | 100,600.00 | 101,300.00 | 100,186.36 | 249,177 |
| 2024-11-25 | 105,000.00 | 105,200.00 | 102,200.00 | 103,500.00 | 102,362.17 | 455,985 |
| 2024-11-22 | 104,600.00 | 105,400.00 | 103,600.00 | 104,600.00 | 103,450.08 | 220,731 |
| 2024-11-21 | 104,600.00 | 106,100.00 | 103,800.00 | 103,800.00 | 102,658.88 | 240,553 |
| 2024-11-20 | 103,600.00 | 105,200.00 | 103,000.00 | 104,600.00 | 103,450.08 | 157,245 |
| 2024-11-19 | 104,500.00 | 106,100.00 | 103,300.00 | 103,500.00 | 102,362.17 | 200,554 |
| 2024-11-18 | 101,200.00 | 104,900.00 | 100,800.00 | 104,500.00 | 103,351.18 | 264,685 |
| 2024-11-15 | 102,400.00 | 103,600.00 | 101,300.00 | 101,800.00 | 100,680.86 | 204,689 |
| 2024-11-14 | 104,200.00 | 104,800.00 | 101,600.00 | 102,400.00 | 101,274.27 | 343,461 |
| 2024-11-13 | 104,000.00 | 105,200.00 | 102,400.00 | 103,600.00 | 102,461.07 | 211,311 |
| 2024-11-12 | 104,600.00 | 106,900.00 | 103,400.00 | 104,000.00 | 102,856.68 | 252,453 |
| 2024-11-11 | 105,600.00 | 106,000.00 | 104,700.00 | 105,200.00 | 104,043.49 | 150,543 |
| 2024-11-08 | 105,700.00 | 106,000.00 | 104,300.00 | 105,800.00 | 104,636.89 | 180,527 |
| 2024-11-07 | 104,700.00 | 105,700.00 | 104,100.00 | 104,500.00 | 103,351.18 | 183,520 |
| 2024-11-06 | 103,500.00 | 105,700.00 | 102,300.00 | 105,700.00 | 104,537.99 | 270,552 |
| 2024-11-05 | 102,300.00 | 103,500.00 | 102,100.00 | 103,400.00 | 102,263.27 | 128,437 |
| 2024-11-04 | 102,800.00 | 103,400.00 | 99,600.00 | 103,400.00 | 102,263.27 | 285,210 |
| 2024-11-01 | 102,900.00 | 103,200.00 | 101,500.00 | 102,800.00 | 101,669.87 | 124,259 |
| 2024-10-31 | 101,200.00 | 103,800.00 | 101,200.00 | 102,700.00 | 101,570.97 | 227,957 |
| 2024-10-30 | 104,000.00 | 104,200.00 | 100,800.00 | 102,500.00 | 101,373.17 | 300,807 |
| 2024-10-29 | 103,900.00 | 104,700.00 | 103,100.00 | 104,000.00 | 102,856.68 | 172,254 |
| 2024-10-28 | 104,900.00 | 105,200.00 | 102,700.00 | 103,900.00 | 102,757.78 | 240,480 |
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.