Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 117,300
+2,100 (1.82%)
Last updated: Nov 10, 2025, 12:55 PM KST
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 117,500.00 | 119,400.00 | 115,300.00 | 118,200.00 | 118,200.00 | 2.60% | 298,271 |
| Nov 7, 2025 | 119,000.00 | 119,100.00 | 114,500.00 | 115,200.00 | 115,200.00 | -1.62% | 272,635 |
| Nov 6, 2025 | 115,000.00 | 119,100.00 | 114,300.00 | 117,100.00 | 117,100.00 | 2.81% | 403,157 |
| Nov 5, 2025 | 114,800.00 | 115,800.00 | 112,200.00 | 113,900.00 | 113,900.00 | 0.53% | 394,862 |
| Nov 4, 2025 | 110,900.00 | 116,700.00 | 110,000.00 | 113,300.00 | 113,300.00 | 3.56% | 442,047 |
| Nov 3, 2025 | 111,100.00 | 111,200.00 | 108,700.00 | 109,400.00 | 109,400.00 | -1.00% | 259,212 |
| Oct 31, 2025 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | -0.09% | 251,003 |
| Oct 30, 2025 | 110,800.00 | 113,800.00 | 110,500.00 | 110,600.00 | 110,600.00 | -1.25% | 243,986 |
| Oct 29, 2025 | 113,900.00 | 113,900.00 | 110,700.00 | 112,000.00 | 112,000.00 | -0.18% | 240,477 |
| Oct 28, 2025 | 114,100.00 | 114,100.00 | 111,700.00 | 112,200.00 | 112,200.00 | -1.58% | 256,731 |
| Oct 27, 2025 | 113,200.00 | 115,800.00 | 113,200.00 | 114,000.00 | 114,000.00 | 0.26% | 266,979 |
| Oct 24, 2025 | 114,600.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.52% | 210,562 |
| Oct 23, 2025 | 115,800.00 | 116,000.00 | 113,600.00 | 114,300.00 | 114,300.00 | -2.14% | 223,260 |
| Oct 22, 2025 | 115,400.00 | 117,000.00 | 115,100.00 | 116,800.00 | 116,800.00 | 0.26% | 181,371 |
| Oct 21, 2025 | 117,700.00 | 118,700.00 | 116,200.00 | 116,500.00 | 116,500.00 | -1.27% | 167,043 |
| Oct 20, 2025 | 113,100.00 | 119,200.00 | 111,500.00 | 118,000.00 | 118,000.00 | 5.55% | 344,445 |
| Oct 17, 2025 | 113,000.00 | 113,200.00 | 111,400.00 | 111,800.00 | 111,800.00 | -1.67% | 168,796 |
| Oct 16, 2025 | 113,400.00 | 116,200.00 | 113,000.00 | 113,700.00 | 113,700.00 | 0.26% | 213,419 |
| Oct 15, 2025 | 110,100.00 | 113,800.00 | 110,100.00 | 113,400.00 | 113,400.00 | 2.53% | 248,092 |
| Oct 14, 2025 | 109,800.00 | 112,200.00 | 109,500.00 | 110,600.00 | 110,600.00 | -1.07% | 259,478 |
| Oct 13, 2025 | 110,600.00 | 113,000.00 | 109,200.00 | 111,800.00 | 111,800.00 | 0.36% | 219,581 |
| Oct 10, 2025 | 111,000.00 | 113,650.00 | 110,100.00 | 111,400.00 | 111,400.00 | -1.76% | 352,570 |
| Oct 2, 2025 | 114,500.00 | 115,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | -0.26% | 261,239 |
| Oct 1, 2025 | 114,200.00 | 115,600.00 | 113,400.00 | 113,700.00 | 113,700.00 | 0.18% | 133,559 |
| Sep 30, 2025 | 115,200.00 | 115,900.00 | 113,100.00 | 113,500.00 | 113,500.00 | -1.73% | 200,687 |
| Sep 29, 2025 | 114,500.00 | 117,450.00 | 113,900.00 | 115,500.00 | 115,500.00 | 2.76% | 228,049 |
| Sep 26, 2025 | 114,200.00 | 114,200.00 | 112,200.00 | 112,400.00 | 112,400.00 | -2.18% | 232,406 |
| Sep 25, 2025 | 116,400.00 | 116,400.00 | 114,400.00 | 114,900.00 | 114,900.00 | -1.12% | 227,992 |
| Sep 24, 2025 | 117,800.00 | 118,000.00 | 115,900.00 | 116,200.00 | 116,200.00 | -0.77% | 156,324 |
| Sep 23, 2025 | 118,400.00 | 119,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.51% | 251,905 |
| Sep 22, 2025 | 120,300.00 | 121,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -0.34% | 182,673 |
| Sep 19, 2025 | 121,200.00 | 121,500.00 | 119,300.00 | 119,300.00 | 119,300.00 | -2.29% | 347,687 |
| Sep 18, 2025 | 122,900.00 | 123,100.00 | 120,800.00 | 122,100.00 | 122,100.00 | -0.65% | 214,276 |
| Sep 17, 2025 | 123,500.00 | 123,600.00 | 121,800.00 | 122,900.00 | 122,900.00 | -0.57% | 215,451 |
| Sep 16, 2025 | 125,300.00 | 126,400.00 | 123,600.00 | 123,600.00 | 123,600.00 | -2.06% | 208,322 |
| Sep 15, 2025 | 125,500.00 | 127,400.00 | 125,400.00 | 126,200.00 | 126,200.00 | -0.47% | 159,155 |
| Sep 12, 2025 | 126,800.00 | 127,300.00 | 125,200.00 | 126,800.00 | 126,800.00 | - | 179,487 |
| Sep 11, 2025 | 127,100.00 | 127,900.00 | 125,300.00 | 126,800.00 | 126,800.00 | -0.78% | 309,212 |
| Sep 10, 2025 | 125,500.00 | 129,000.00 | 125,200.00 | 127,800.00 | 127,800.00 | 1.51% | 270,485 |
| Sep 9, 2025 | 123,200.00 | 126,100.00 | 122,000.00 | 125,900.00 | 125,900.00 | 2.86% | 236,285 |
| Sep 8, 2025 | 123,700.00 | 123,700.00 | 121,700.00 | 122,400.00 | 122,400.00 | -0.57% | 124,770 |
| Sep 5, 2025 | 122,500.00 | 124,100.00 | 122,500.00 | 123,100.00 | 123,100.00 | -0.24% | 119,995 |
| Sep 4, 2025 | 123,400.00 | 124,600.00 | 122,200.00 | 123,400.00 | 123,400.00 | -0.96% | 166,948 |
| Sep 3, 2025 | 125,200.00 | 126,900.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.95% | 177,567 |
| Sep 2, 2025 | 125,500.00 | 126,500.00 | 124,800.00 | 125,800.00 | 125,800.00 | 0.40% | 133,046 |
| Sep 1, 2025 | 128,000.00 | 128,100.00 | 125,000.00 | 125,300.00 | 125,300.00 | -0.95% | 160,196 |
| Aug 29, 2025 | 126,000.00 | 128,200.00 | 125,200.00 | 126,500.00 | 126,500.00 | 0.64% | 244,294 |
| Aug 28, 2025 | 125,000.00 | 126,600.00 | 124,400.00 | 125,700.00 | 125,700.00 | -0.24% | 182,309 |
| Aug 27, 2025 | 128,000.00 | 128,000.00 | 125,300.00 | 126,000.00 | 126,000.00 | -0.79% | 150,632 |
| Aug 26, 2025 | 128,400.00 | 129,000.00 | 125,900.00 | 127,000.00 | 127,000.00 | -1.32% | 710,554 |