Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 104,400
+3,800 (3.78%)
At close: Jun 29, 2026
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 102,900.00 | 104,100.00 | 100,300.00 | 103,200.00 | - | 2.58% | 178,310 |
| Jun 26, 2026 | 102,400.00 | 102,500.00 | 98,000.00 | 100,600.00 | 100,600.00 | -1.76% | 357,271 |
| Jun 25, 2026 | 105,300.00 | 105,800.00 | 101,900.00 | 102,400.00 | 102,400.00 | -1.06% | 306,682 |
| Jun 24, 2026 | 104,800.00 | 105,100.00 | 101,200.00 | 103,500.00 | 103,500.00 | -1.05% | 317,899 |
| Jun 23, 2026 | 106,400.00 | 110,800.00 | 103,900.00 | 104,600.00 | 104,600.00 | -1.04% | 439,161 |
| Jun 22, 2026 | 108,000.00 | 109,200.00 | 104,400.00 | 105,700.00 | 105,700.00 | -2.22% | 251,808 |
| Jun 19, 2026 | 111,200.00 | 112,800.00 | 105,900.00 | 108,100.00 | 108,100.00 | -3.65% | 469,304 |
| Jun 18, 2026 | 113,100.00 | 114,700.00 | 111,500.00 | 112,200.00 | 112,200.00 | -1.84% | 254,920 |
| Jun 17, 2026 | 115,500.00 | 116,500.00 | 113,800.00 | 114,300.00 | 114,300.00 | -0.09% | 171,054 |
| Jun 16, 2026 | 111,100.00 | 116,800.00 | 111,100.00 | 114,400.00 | 114,400.00 | 2.79% | 310,954 |
| Jun 15, 2026 | 110,100.00 | 114,000.00 | 109,300.00 | 111,300.00 | 111,300.00 | 2.20% | 339,689 |
| Jun 12, 2026 | 108,000.00 | 110,300.00 | 106,000.00 | 108,900.00 | 108,900.00 | 2.74% | 288,291 |
| Jun 11, 2026 | 105,500.00 | 106,300.00 | 102,800.00 | 106,000.00 | 106,000.00 | -2.03% | 368,086 |
| Jun 10, 2026 | 108,000.00 | 110,300.00 | 106,000.00 | 108,200.00 | 108,200.00 | -0.82% | 292,902 |
| Jun 9, 2026 | 102,800.00 | 110,600.00 | 102,800.00 | 109,100.00 | 109,100.00 | 6.13% | 364,454 |
| Jun 8, 2026 | 101,500.00 | 106,500.00 | 101,400.00 | 102,800.00 | 102,800.00 | -4.19% | 413,158 |
| Jun 5, 2026 | 106,600.00 | 109,000.00 | 105,600.00 | 107,300.00 | 107,300.00 | 0.75% | 279,894 |
| Jun 4, 2026 | 106,000.00 | 109,000.00 | 103,800.00 | 106,500.00 | 106,500.00 | 0.38% | 363,946 |
| Jun 2, 2026 | 107,000.00 | 107,000.00 | 103,500.00 | 106,100.00 | 106,100.00 | - | 314,461 |
| Jun 1, 2026 | 102,500.00 | 108,700.00 | 102,300.00 | 106,100.00 | 106,100.00 | 3.11% | 378,615 |
| May 29, 2026 | 104,100.00 | 105,100.00 | 100,200.00 | 102,900.00 | 102,900.00 | -0.10% | 1,165,075 |
| May 28, 2026 | 105,400.00 | 105,400.00 | 101,100.00 | 103,000.00 | 103,000.00 | -1.62% | 319,196 |
| May 27, 2026 | 105,600.00 | 106,900.00 | 104,200.00 | 104,700.00 | 104,700.00 | -1.69% | 300,228 |
| May 26, 2026 | 108,900.00 | 110,700.00 | 105,600.00 | 106,500.00 | 106,500.00 | -2.47% | 292,247 |
| May 22, 2026 | 109,900.00 | 110,700.00 | 108,100.00 | 109,200.00 | 109,200.00 | 0.28% | 271,050 |
| May 21, 2026 | 108,600.00 | 111,200.00 | 108,500.00 | 108,900.00 | 108,900.00 | 0.65% | 282,988 |
| May 20, 2026 | 110,300.00 | 110,300.00 | 106,500.00 | 108,200.00 | 108,200.00 | -0.55% | 322,326 |
| May 19, 2026 | 107,100.00 | 110,700.00 | 105,700.00 | 108,800.00 | 108,800.00 | 2.35% | 420,299 |
| May 18, 2026 | 106,300.00 | 107,500.00 | 102,700.00 | 106,300.00 | 106,300.00 | 0.47% | 295,230 |
| May 15, 2026 | 110,500.00 | 111,500.00 | 104,100.00 | 105,800.00 | 105,800.00 | -3.91% | 431,262 |
| May 14, 2026 | 107,100.00 | 110,800.00 | 104,700.00 | 110,100.00 | 110,100.00 | 3.38% | 424,025 |
| May 13, 2026 | 108,000.00 | 109,600.00 | 104,000.00 | 106,500.00 | 106,500.00 | -0.93% | 303,517 |
| May 12, 2026 | 111,900.00 | 114,500.00 | 106,000.00 | 107,500.00 | 107,500.00 | -4.02% | 474,788 |
| May 11, 2026 | 111,300.00 | 114,000.00 | 111,200.00 | 112,000.00 | 112,000.00 | -0.36% | 342,278 |
| May 8, 2026 | 113,100.00 | 114,200.00 | 110,700.00 | 112,400.00 | 112,400.00 | -0.71% | 228,617 |
| May 7, 2026 | 113,300.00 | 114,300.00 | 110,300.00 | 113,200.00 | 113,200.00 | 1.43% | 311,338 |
| May 6, 2026 | 115,100.00 | 117,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | -1.59% | 394,738 |
| May 4, 2026 | 113,900.00 | 114,400.00 | 111,700.00 | 113,400.00 | 113,400.00 | 1.52% | 201,906 |
| Apr 30, 2026 | 113,000.00 | 114,400.00 | 111,700.00 | 111,700.00 | 111,700.00 | -1.93% | 245,175 |
| Apr 29, 2026 | 116,400.00 | 116,400.00 | 113,800.00 | 113,900.00 | 113,900.00 | -1.21% | 173,574 |
| Apr 28, 2026 | 114,100.00 | 117,200.00 | 113,300.00 | 115,300.00 | 115,300.00 | 0.52% | 200,657 |
| Apr 27, 2026 | 114,700.00 | 115,500.00 | 113,200.00 | 114,700.00 | 114,700.00 | 0.17% | 188,160 |
| Apr 24, 2026 | 116,900.00 | 117,600.00 | 114,500.00 | 114,500.00 | 114,500.00 | -2.05% | 228,353 |
| Apr 23, 2026 | 117,900.00 | 118,700.00 | 114,700.00 | 116,900.00 | 116,900.00 | 1.21% | 224,596 |
| Apr 22, 2026 | 116,500.00 | 117,500.00 | 114,500.00 | 115,500.00 | 115,500.00 | -1.11% | 199,564 |
| Apr 21, 2026 | 116,400.00 | 118,100.00 | 116,300.00 | 116,800.00 | 116,800.00 | 0.26% | 157,156 |
| Apr 20, 2026 | 119,400.00 | 119,400.00 | 116,400.00 | 116,500.00 | 116,500.00 | -1.02% | 139,622 |
| Apr 17, 2026 | 120,200.00 | 120,200.00 | 117,200.00 | 117,700.00 | 117,700.00 | -1.01% | 200,080 |
| Apr 16, 2026 | 119,600.00 | 121,900.00 | 118,000.00 | 118,900.00 | 118,900.00 | 1.36% | 190,217 |
| Apr 15, 2026 | 119,800.00 | 122,700.00 | 117,300.00 | 117,300.00 | 117,300.00 | -0.85% | 235,453 |