Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 109,700
+100 (0.09%)
Dec 22, 2025, 3:19 PM KST
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 109,000.00 | 110,300.00 | 108,100.00 | 109,600.00 | 109,600.00 | 1.67% | 223,258 |
| Dec 18, 2025 | 109,600.00 | 109,600.00 | 107,500.00 | 107,800.00 | 107,800.00 | -1.37% | 188,011 |
| Dec 17, 2025 | 110,000.00 | 110,300.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.36% | 193,745 |
| Dec 16, 2025 | 110,000.00 | 110,900.00 | 108,800.00 | 109,700.00 | 109,700.00 | -0.36% | 201,052 |
| Dec 15, 2025 | 110,300.00 | 111,600.00 | 108,500.00 | 110,100.00 | 110,100.00 | -0.81% | 148,960 |
| Dec 12, 2025 | 108,900.00 | 111,300.00 | 108,900.00 | 111,000.00 | 111,000.00 | 2.30% | 191,250 |
| Dec 11, 2025 | 109,500.00 | 110,600.00 | 108,500.00 | 108,500.00 | 108,500.00 | -0.55% | 281,829 |
| Dec 10, 2025 | 110,000.00 | 110,300.00 | 109,000.00 | 109,100.00 | 109,100.00 | -0.91% | 141,822 |
| Dec 9, 2025 | 110,800.00 | 111,000.00 | 109,200.00 | 110,100.00 | 110,100.00 | -0.54% | 152,803 |
| Dec 8, 2025 | 110,600.00 | 111,700.00 | 109,600.00 | 110,700.00 | 110,700.00 | -0.27% | 166,444 |
| Dec 5, 2025 | 110,000.00 | 111,000.00 | 109,800.00 | 111,000.00 | 111,000.00 | 1.37% | 177,078 |
| Dec 4, 2025 | 109,700.00 | 111,200.00 | 109,000.00 | 109,500.00 | 109,500.00 | -1.17% | 175,074 |
| Dec 3, 2025 | 110,000.00 | 111,700.00 | 109,700.00 | 110,800.00 | 110,800.00 | 0.91% | 168,351 |
| Dec 2, 2025 | 109,400.00 | 110,550.00 | 108,700.00 | 109,800.00 | 109,800.00 | 1.01% | 182,299 |
| Dec 1, 2025 | 109,100.00 | 109,700.00 | 107,700.00 | 108,700.00 | 108,700.00 | 0.09% | 167,987 |
| Nov 28, 2025 | 108,900.00 | 109,300.00 | 108,000.00 | 108,600.00 | 108,600.00 | 0.18% | 188,245 |
| Nov 27, 2025 | 109,600.00 | 111,100.00 | 108,400.00 | 108,400.00 | 108,400.00 | -1.99% | 205,294 |
| Nov 26, 2025 | 109,000.00 | 110,900.00 | 108,500.00 | 110,600.00 | 110,600.00 | 2.88% | 212,157 |
| Nov 25, 2025 | 108,200.00 | 109,700.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.19% | 190,512 |
| Nov 24, 2025 | 110,000.00 | 110,800.00 | 107,700.00 | 107,700.00 | 107,700.00 | -1.91% | 540,327 |
| Nov 21, 2025 | 110,900.00 | 110,900.00 | 107,500.00 | 109,800.00 | 109,800.00 | -0.27% | 202,883 |
| Nov 20, 2025 | 108,800.00 | 110,600.00 | 108,700.00 | 110,100.00 | 110,100.00 | 1.29% | 244,087 |
| Nov 19, 2025 | 109,400.00 | 109,700.00 | 107,300.00 | 108,700.00 | 108,700.00 | 0.74% | 201,360 |
| Nov 18, 2025 | 110,300.00 | 111,100.00 | 107,900.00 | 107,900.00 | 107,900.00 | -2.71% | 410,905 |
| Nov 17, 2025 | 119,100.00 | 119,100.00 | 110,300.00 | 110,900.00 | 110,900.00 | -9.02% | 895,267 |
| Nov 14, 2025 | 122,200.00 | 124,200.00 | 120,900.00 | 121,900.00 | 121,900.00 | 0.49% | 318,010 |
| Nov 13, 2025 | 120,000.00 | 122,100.00 | 119,200.00 | 121,300.00 | 121,300.00 | 0.50% | 268,159 |
| Nov 12, 2025 | 116,600.00 | 122,000.00 | 116,600.00 | 120,700.00 | 120,700.00 | 2.99% | 274,557 |
| Nov 11, 2025 | 117,000.00 | 119,200.00 | 116,200.00 | 117,200.00 | 117,200.00 | -0.85% | 224,549 |
| 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% | 388,864 |
| 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% | 212,309 |
| 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% | 240,061 |
| Oct 27, 2025 | 113,200.00 | 115,800.00 | 113,200.00 | 114,000.00 | 114,000.00 | 0.26% | 250,074 |
| Oct 24, 2025 | 114,600.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.52% | 201,231 |
| 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% | 170,402 |
| 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% | 324,264 |
| 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% | 226,509 |
| 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 |