Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131,500.00 | 136,700.00 | 129,500.00 | 129,800.00 | 129,800.00 | 328,700 |
| 2026-10-15 | 132,200.00 | 132,200.00 | 128,100.00 | 130,700.00 | 130,700.00 | 207,809 |
| 2026-10-14 | 132,500.00 | 132,800.00 | 129,900.00 | 131,000.00 | 131,000.00 | 223,798 |
| 2026-10-13 | 129,800.00 | 132,900.00 | 126,800.00 | 132,600.00 | 132,600.00 | 309,335 |
| 2026-10-12 | 126,500.00 | 131,200.00 | 126,500.00 | 129,800.00 | 129,800.00 | 272,640 |
| 2026-10-08 | 129,200.00 | 130,800.00 | 127,200.00 | 127,300.00 | 127,300.00 | 181,720 |
| 2026-10-07 | 129,700.00 | 131,600.00 | 129,100.00 | 130,400.00 | 130,400.00 | 112,836 |
| 2026-10-06 | 130,000.00 | 131,000.00 | 128,400.00 | 129,900.00 | 129,900.00 | 125,011 |
| 2026-10-02 | 127,800.00 | 129,900.00 | 127,200.00 | 128,800.00 | 128,800.00 | 93,978 |
| 2026-10-01 | 127,100.00 | 128,300.00 | 125,100.00 | 127,200.00 | 127,200.00 | 118,069 |
| 2026-09-30 | 133,800.00 | 133,800.00 | 126,000.00 | 126,300.00 | 126,300.00 | 183,022 |
| 2026-09-29 | 133,500.00 | 133,500.00 | 130,600.00 | 132,700.00 | 132,700.00 | 124,031 |
| 2026-09-28 | 126,700.00 | 133,600.00 | 125,600.00 | 133,400.00 | 133,400.00 | 259,698 |
| 2026-09-23 | 128,500.00 | 128,900.00 | 124,700.00 | 125,600.00 | 125,600.00 | 148,894 |
| 2026-09-22 | 130,400.00 | 130,700.00 | 127,300.00 | 128,900.00 | 128,900.00 | 169,345 |
| 2026-09-21 | 125,200.00 | 129,900.00 | 125,200.00 | 129,900.00 | 129,900.00 | 168,539 |
| 2026-09-18 | 127,300.00 | 127,700.00 | 124,900.00 | 126,900.00 | 126,900.00 | 245,688 |
| 2026-09-17 | 126,300.00 | 130,500.00 | 123,000.00 | 126,400.00 | 126,400.00 | 218,004 |
| 2026-09-16 | 127,700.00 | 127,700.00 | 124,000.00 | 125,000.00 | 125,000.00 | 189,948 |
| 2026-09-15 | 130,300.00 | 133,000.00 | 126,100.00 | 126,500.00 | 126,500.00 | 181,670 |
| 2026-09-14 | 128,100.00 | 132,400.00 | 125,500.00 | 132,000.00 | 132,000.00 | 252,278 |
| 2026-09-11 | 126,000.00 | 130,600.00 | 125,100.00 | 128,400.00 | 128,400.00 | 194,530 |
| 2026-09-10 | 123,200.00 | 128,300.00 | 123,200.00 | 127,400.00 | 127,400.00 | 304,461 |
| 2026-09-09 | 130,800.00 | 131,000.00 | 124,800.00 | 125,000.00 | 125,000.00 | 276,907 |
| 2026-09-08 | 134,800.00 | 135,400.00 | 130,100.00 | 130,800.00 | 130,800.00 | 185,665 |
| 2026-09-07 | 137,000.00 | 137,000.00 | 131,800.00 | 133,700.00 | 133,700.00 | 168,321 |
| 2026-09-04 | 137,000.00 | 138,800.00 | 133,000.00 | 135,500.00 | 135,500.00 | 213,109 |
| 2026-09-03 | 129,600.00 | 139,100.00 | 128,500.00 | 136,900.00 | 136,900.00 | 484,901 |
| 2026-09-02 | 124,900.00 | 134,900.00 | 124,200.00 | 129,800.00 | 129,800.00 | 593,904 |
| 2026-09-01 | 121,100.00 | 126,000.00 | 120,800.00 | 125,400.00 | 125,400.00 | 334,398 |
| 2026-08-31 | 120,100.00 | 123,800.00 | 118,000.00 | 122,200.00 | 122,200.00 | 463,575 |
| 2026-08-28 | 118,100.00 | 122,000.00 | 116,900.00 | 122,000.00 | 122,000.00 | 127,176 |
| 2026-08-27 | 118,800.00 | 120,500.00 | 117,300.00 | 119,000.00 | 119,000.00 | 132,891 |
| 2026-08-26 | 120,400.00 | 120,700.00 | 117,000.00 | 118,000.00 | 118,000.00 | 162,016 |
| 2026-08-25 | 114,500.00 | 120,800.00 | 114,100.00 | 120,800.00 | 120,800.00 | 259,305 |
| 2026-08-24 | 115,500.00 | 116,300.00 | 113,500.00 | 115,400.00 | 115,400.00 | 205,765 |
| 2026-08-21 | 115,200.00 | 116,400.00 | 114,500.00 | 115,400.00 | 115,400.00 | 168,518 |
| 2026-08-20 | 115,200.00 | 117,600.00 | 114,700.00 | 115,200.00 | 115,200.00 | 255,798 |
| 2026-08-19 | 116,600.00 | 116,600.00 | 113,200.00 | 115,200.00 | 115,200.00 | 167,580 |
| 2026-08-18 | 116,100.00 | 118,400.00 | 114,800.00 | 117,200.00 | 117,200.00 | 257,674 |
| 2026-08-14 | 116,800.00 | 117,700.00 | 114,700.00 | 116,700.00 | 116,700.00 | 324,838 |
| 2026-08-13 | 119,000.00 | 124,300.00 | 116,400.00 | 118,600.00 | 118,600.00 | 362,102 |
| 2026-08-12 | 123,900.00 | 126,400.00 | 117,700.00 | 119,000.00 | 119,000.00 | 248,089 |
| 2026-08-11 | 124,900.00 | 126,800.00 | 122,800.00 | 123,800.00 | 123,800.00 | 212,182 |
| 2026-08-10 | 125,500.00 | 125,500.00 | 121,000.00 | 123,500.00 | 123,500.00 | 161,186 |
| 2026-08-07 | 124,500.00 | 126,500.00 | 123,300.00 | 126,300.00 | 126,300.00 | 228,293 |
| 2026-08-06 | 121,200.00 | 125,700.00 | 121,200.00 | 125,700.00 | 125,700.00 | 302,386 |
| 2026-08-05 | 118,700.00 | 123,600.00 | 118,700.00 | 120,400.00 | 120,400.00 | 256,893 |
| 2026-08-04 | 116,900.00 | 120,800.00 | 116,800.00 | 119,500.00 | 119,500.00 | 276,866 |
| 2026-08-03 | 119,900.00 | 124,600.00 | 119,000.00 | 120,300.00 | 120,300.00 | 207,835 |
| 2026-07-31 | 123,700.00 | 124,000.00 | 119,000.00 | 124,000.00 | 124,000.00 | 327,452 |
| 2026-07-30 | 119,100.00 | 127,700.00 | 118,400.00 | 124,100.00 | 124,100.00 | 484,820 |
| 2026-07-29 | 118,000.00 | 123,700.00 | 115,500.00 | 117,600.00 | 117,600.00 | 394,827 |
| 2026-07-28 | 124,500.00 | 124,500.00 | 117,100.00 | 118,100.00 | 118,100.00 | 250,263 |
| 2026-07-27 | 123,300.00 | 128,000.00 | 122,800.00 | 125,600.00 | 125,600.00 | 227,708 |
| 2026-07-24 | 115,000.00 | 123,300.00 | 114,900.00 | 123,300.00 | 123,300.00 | 454,950 |
| 2026-07-23 | 114,100.00 | 117,900.00 | 114,100.00 | 116,600.00 | 116,600.00 | 205,197 |
| 2026-07-22 | 113,800.00 | 116,000.00 | 113,800.00 | 114,400.00 | 114,400.00 | 162,733 |
| 2026-07-21 | 112,300.00 | 116,200.00 | 111,800.00 | 113,000.00 | 113,000.00 | 233,649 |
| 2026-07-20 | 118,300.00 | 118,500.00 | 111,200.00 | 113,000.00 | 113,000.00 | 216,074 |
Page 1 of 21 · 1,225 trading daysOlder →
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.