Meritz Financial Group Inc. (KRX:138040)
129,000
+100 (0.08%)
At close: Aug 22, 2025, 3:30 PM KST
Meritz Financial Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 128,000.00 | 129,900.00 | 128,000.00 | 129,000.00 | 129,000.00 | 0.08% | 286,239 |
Aug 21, 2025 | 121,500.00 | 131,000.00 | 118,500.00 | 128,900.00 | 128,900.00 | 8.32% | 1,207,830 |
Aug 20, 2025 | 119,600.00 | 120,300.00 | 116,000.00 | 119,000.00 | 119,000.00 | 0.59% | 209,661 |
Aug 19, 2025 | 119,400.00 | 119,700.00 | 117,500.00 | 118,300.00 | 118,300.00 | -0.84% | 212,551 |
Aug 18, 2025 | 120,000.00 | 120,600.00 | 118,600.00 | 119,300.00 | 119,300.00 | -1.24% | 227,966 |
Aug 14, 2025 | 115,600.00 | 124,800.00 | 115,500.00 | 120,800.00 | 120,800.00 | 6.15% | 819,908 |
Aug 13, 2025 | 111,900.00 | 114,200.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1.97% | 221,309 |
Aug 12, 2025 | 111,100.00 | 113,500.00 | 111,100.00 | 111,600.00 | 111,600.00 | - | 181,925 |
Aug 11, 2025 | 112,700.00 | 113,500.00 | 111,500.00 | 111,600.00 | 111,600.00 | -1.33% | 191,457 |
Aug 8, 2025 | 113,800.00 | 113,900.00 | 112,400.00 | 113,100.00 | 113,100.00 | -0.79% | 201,575 |
Aug 7, 2025 | 113,600.00 | 114,900.00 | 112,600.00 | 114,000.00 | 114,000.00 | -0.52% | 213,018 |
Aug 6, 2025 | 112,900.00 | 114,700.00 | 112,300.00 | 114,600.00 | 114,600.00 | 0.97% | 197,959 |
Aug 5, 2025 | 112,700.00 | 114,700.00 | 112,500.00 | 113,500.00 | 113,500.00 | 0.62% | 236,355 |
Aug 4, 2025 | 112,100.00 | 113,500.00 | 110,000.00 | 112,800.00 | 112,800.00 | 1.08% | 172,863 |
Aug 1, 2025 | 114,700.00 | 115,700.00 | 111,400.00 | 111,600.00 | 111,600.00 | -3.63% | 318,028 |
Jul 31, 2025 | 115,800.00 | 116,700.00 | 114,800.00 | 115,800.00 | 115,800.00 | -0.77% | 178,289 |
Jul 30, 2025 | 116,100.00 | 117,500.00 | 115,900.00 | 116,700.00 | 116,700.00 | -0.26% | 175,411 |
Jul 29, 2025 | 114,800.00 | 117,200.00 | 113,600.00 | 117,000.00 | 117,000.00 | 1.04% | 309,018 |
Jul 28, 2025 | 116,200.00 | 117,900.00 | 114,700.00 | 115,800.00 | 115,800.00 | - | 303,132 |
Jul 25, 2025 | 115,500.00 | 117,500.00 | 115,500.00 | 115,800.00 | 115,800.00 | -0.17% | 253,176 |
Jul 24, 2025 | 116,100.00 | 118,400.00 | 116,000.00 | 116,000.00 | 116,000.00 | -0.68% | 338,245 |
Jul 23, 2025 | 117,800.00 | 119,200.00 | 116,500.00 | 116,800.00 | 116,800.00 | -0.26% | 249,806 |
Jul 22, 2025 | 119,100.00 | 119,800.00 | 116,600.00 | 117,100.00 | 117,100.00 | -1.76% | 197,891 |
Jul 21, 2025 | 115,800.00 | 119,300.00 | 115,100.00 | 119,200.00 | 119,200.00 | 2.58% | 247,041 |
Jul 18, 2025 | 116,400.00 | 117,500.00 | 115,200.00 | 116,200.00 | 116,200.00 | -0.60% | 197,238 |
Jul 17, 2025 | 115,200.00 | 117,400.00 | 115,000.00 | 116,900.00 | 116,900.00 | 0.95% | 177,966 |
Jul 16, 2025 | 121,300.00 | 121,400.00 | 115,400.00 | 115,800.00 | 115,800.00 | -4.69% | 512,778 |
Jul 15, 2025 | 122,500.00 | 122,900.00 | 120,900.00 | 121,500.00 | 121,500.00 | -1.30% | 249,537 |
Jul 14, 2025 | 118,000.00 | 123,600.00 | 117,900.00 | 123,100.00 | 123,100.00 | 4.06% | 402,177 |
Jul 11, 2025 | 116,600.00 | 118,600.00 | 115,900.00 | 118,300.00 | 118,300.00 | 1.46% | 256,664 |
Jul 10, 2025 | 116,400.00 | 117,200.00 | 115,200.00 | 116,600.00 | 116,600.00 | -0.34% | 286,462 |
Jul 9, 2025 | 114,800.00 | 117,100.00 | 114,000.00 | 117,000.00 | 117,000.00 | 1.39% | 214,603 |
Jul 8, 2025 | 115,100.00 | 117,200.00 | 114,400.00 | 115,400.00 | 115,400.00 | 0.87% | 294,264 |
Jul 7, 2025 | 113,400.00 | 115,100.00 | 112,400.00 | 114,400.00 | 114,400.00 | 0.97% | 187,178 |
Jul 4, 2025 | 115,800.00 | 116,100.00 | 113,300.00 | 113,300.00 | 113,300.00 | -2.50% | 201,716 |
Jul 3, 2025 | 115,800.00 | 117,800.00 | 114,700.00 | 116,200.00 | 116,200.00 | 0.35% | 261,231 |
Jul 2, 2025 | 114,500.00 | 116,400.00 | 114,100.00 | 115,800.00 | 115,800.00 | 0.61% | 212,932 |
Jul 1, 2025 | 113,300.00 | 117,700.00 | 113,300.00 | 115,100.00 | 115,100.00 | 2.31% | 361,965 |
Jun 30, 2025 | 112,200.00 | 113,400.00 | 111,300.00 | 112,500.00 | 112,500.00 | 0.27% | 258,082 |
Jun 27, 2025 | 114,000.00 | 114,000.00 | 111,700.00 | 112,200.00 | 112,200.00 | -1.49% | 236,582 |
Jun 26, 2025 | 113,300.00 | 114,700.00 | 112,500.00 | 113,900.00 | 113,900.00 | -0.35% | 221,729 |
Jun 25, 2025 | 113,200.00 | 115,500.00 | 112,900.00 | 114,300.00 | 114,300.00 | 0.18% | 330,528 |
Jun 24, 2025 | 115,000.00 | 116,100.00 | 113,400.00 | 114,100.00 | 114,100.00 | 1.51% | 356,760 |
Jun 23, 2025 | 107,000.00 | 113,400.00 | 106,600.00 | 112,400.00 | 112,400.00 | 5.64% | 533,200 |
Jun 20, 2025 | 106,000.00 | 107,500.00 | 105,200.00 | 106,400.00 | 106,400.00 | - | 1,060,045 |
Jun 19, 2025 | 107,500.00 | 108,000.00 | 104,800.00 | 106,400.00 | 106,400.00 | -1.21% | 453,263 |
Jun 18, 2025 | 107,200.00 | 109,700.00 | 106,800.00 | 107,700.00 | 107,700.00 | -0.55% | 429,047 |
Jun 17, 2025 | 108,700.00 | 110,900.00 | 107,200.00 | 108,300.00 | 108,300.00 | -1.28% | 468,008 |
Jun 16, 2025 | 110,700.00 | 111,600.00 | 108,600.00 | 109,700.00 | 109,700.00 | -0.36% | 356,886 |
Jun 13, 2025 | 111,200.00 | 112,400.00 | 109,900.00 | 110,100.00 | 110,100.00 | -1.87% | 369,535 |