Meritz Financial Group Inc. (KRX:138040)
South Korea flag South Korea · Delayed Price · Currency is KRW
129,000
+100 (0.08%)
At close: Aug 22, 2025, 3:30 PM KST

Meritz Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025128,000.00129,900.00128,000.00129,000.00129,000.000.08%286,239
Aug 21, 2025121,500.00131,000.00118,500.00128,900.00128,900.008.32%1,207,830
Aug 20, 2025119,600.00120,300.00116,000.00119,000.00119,000.000.59%209,661
Aug 19, 2025119,400.00119,700.00117,500.00118,300.00118,300.00-0.84%212,551
Aug 18, 2025120,000.00120,600.00118,600.00119,300.00119,300.00-1.24%227,966
Aug 14, 2025115,600.00124,800.00115,500.00120,800.00120,800.006.15%819,908
Aug 13, 2025111,900.00114,200.00111,800.00113,800.00113,800.001.97%221,309
Aug 12, 2025111,100.00113,500.00111,100.00111,600.00111,600.00-181,925
Aug 11, 2025112,700.00113,500.00111,500.00111,600.00111,600.00-1.33%191,457
Aug 8, 2025113,800.00113,900.00112,400.00113,100.00113,100.00-0.79%201,575
Aug 7, 2025113,600.00114,900.00112,600.00114,000.00114,000.00-0.52%213,018
Aug 6, 2025112,900.00114,700.00112,300.00114,600.00114,600.000.97%197,959
Aug 5, 2025112,700.00114,700.00112,500.00113,500.00113,500.000.62%236,355
Aug 4, 2025112,100.00113,500.00110,000.00112,800.00112,800.001.08%172,863
Aug 1, 2025114,700.00115,700.00111,400.00111,600.00111,600.00-3.63%318,028
Jul 31, 2025115,800.00116,700.00114,800.00115,800.00115,800.00-0.77%178,289
Jul 30, 2025116,100.00117,500.00115,900.00116,700.00116,700.00-0.26%175,411
Jul 29, 2025114,800.00117,200.00113,600.00117,000.00117,000.001.04%309,018
Jul 28, 2025116,200.00117,900.00114,700.00115,800.00115,800.00-303,132
Jul 25, 2025115,500.00117,500.00115,500.00115,800.00115,800.00-0.17%253,176
Jul 24, 2025116,100.00118,400.00116,000.00116,000.00116,000.00-0.68%338,245
Jul 23, 2025117,800.00119,200.00116,500.00116,800.00116,800.00-0.26%249,806
Jul 22, 2025119,100.00119,800.00116,600.00117,100.00117,100.00-1.76%197,891
Jul 21, 2025115,800.00119,300.00115,100.00119,200.00119,200.002.58%247,041
Jul 18, 2025116,400.00117,500.00115,200.00116,200.00116,200.00-0.60%197,238
Jul 17, 2025115,200.00117,400.00115,000.00116,900.00116,900.000.95%177,966
Jul 16, 2025121,300.00121,400.00115,400.00115,800.00115,800.00-4.69%512,778
Jul 15, 2025122,500.00122,900.00120,900.00121,500.00121,500.00-1.30%249,537
Jul 14, 2025118,000.00123,600.00117,900.00123,100.00123,100.004.06%402,177
Jul 11, 2025116,600.00118,600.00115,900.00118,300.00118,300.001.46%256,664
Jul 10, 2025116,400.00117,200.00115,200.00116,600.00116,600.00-0.34%286,462
Jul 9, 2025114,800.00117,100.00114,000.00117,000.00117,000.001.39%214,603
Jul 8, 2025115,100.00117,200.00114,400.00115,400.00115,400.000.87%294,264
Jul 7, 2025113,400.00115,100.00112,400.00114,400.00114,400.000.97%187,178
Jul 4, 2025115,800.00116,100.00113,300.00113,300.00113,300.00-2.50%201,716
Jul 3, 2025115,800.00117,800.00114,700.00116,200.00116,200.000.35%261,231
Jul 2, 2025114,500.00116,400.00114,100.00115,800.00115,800.000.61%212,932
Jul 1, 2025113,300.00117,700.00113,300.00115,100.00115,100.002.31%361,965
Jun 30, 2025112,200.00113,400.00111,300.00112,500.00112,500.000.27%258,082
Jun 27, 2025114,000.00114,000.00111,700.00112,200.00112,200.00-1.49%236,582
Jun 26, 2025113,300.00114,700.00112,500.00113,900.00113,900.00-0.35%221,729
Jun 25, 2025113,200.00115,500.00112,900.00114,300.00114,300.000.18%330,528
Jun 24, 2025115,000.00116,100.00113,400.00114,100.00114,100.001.51%356,760
Jun 23, 2025107,000.00113,400.00106,600.00112,400.00112,400.005.64%533,200
Jun 20, 2025106,000.00107,500.00105,200.00106,400.00106,400.00-1,060,045
Jun 19, 2025107,500.00108,000.00104,800.00106,400.00106,400.00-1.21%453,263
Jun 18, 2025107,200.00109,700.00106,800.00107,700.00107,700.00-0.55%429,047
Jun 17, 2025108,700.00110,900.00107,200.00108,300.00108,300.00-1.28%468,008
Jun 16, 2025110,700.00111,600.00108,600.00109,700.00109,700.00-0.36%356,886
Jun 13, 2025111,200.00112,400.00109,900.00110,100.00110,100.00-1.87%369,535