Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 130,400
+900 (0.69%)
Nov 3, 2026, 3:30 PM KST
Meritz Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 130,100.00 | 132,100.00 | 129,000.00 | 130,400.00 | 130,400.00 | 0.69% | 175,590 |
| Nov 2, 2026 | 133,300.00 | 133,400.00 | 128,700.00 | 129,500.00 | 129,500.00 | -2.78% | 205,729 |
| Oct 30, 2026 | 131,900.00 | 133,600.00 | 129,400.00 | 133,200.00 | 133,200.00 | 1.37% | 261,352 |
| Oct 29, 2026 | 122,500.00 | 131,800.00 | 122,500.00 | 131,400.00 | 131,400.00 | 6.40% | 238,514 |
| Oct 28, 2026 | 123,100.00 | 125,700.00 | 121,550.00 | 123,500.00 | 123,500.00 | 0.41% | 264,085 |
| Oct 27, 2026 | 124,700.00 | 126,200.00 | 118,800.00 | 123,000.00 | 123,000.00 | -1.76% | 442,767 |
| Oct 26, 2026 | 128,100.00 | 129,000.00 | 124,700.00 | 125,200.00 | 125,200.00 | -2.03% | 193,355 |
| Oct 23, 2026 | 130,900.00 | 131,000.00 | 126,900.00 | 127,800.00 | 127,800.00 | -2.14% | 207,508 |
| Oct 22, 2026 | 129,300.00 | 131,900.00 | 129,200.00 | 130,600.00 | 130,600.00 | 0.08% | 109,909 |
| Oct 21, 2026 | 128,600.00 | 131,600.00 | 128,300.00 | 130,500.00 | 130,500.00 | 0.93% | 164,821 |
| Oct 20, 2026 | 129,600.00 | 132,600.00 | 127,600.00 | 129,300.00 | 129,300.00 | -1.30% | 121,018 |
| Oct 19, 2026 | 131,000.00 | 131,100.00 | 127,800.00 | 131,000.00 | 131,000.00 | 0.92% | 133,877 |
| Oct 16, 2026 | 131,500.00 | 136,700.00 | 129,500.00 | 129,800.00 | 129,800.00 | -0.69% | 329,041 |
| Oct 15, 2026 | 132,200.00 | 132,200.00 | 128,100.00 | 130,700.00 | 130,700.00 | -0.23% | 207,809 |
| Oct 14, 2026 | 132,500.00 | 132,800.00 | 129,900.00 | 131,000.00 | 131,000.00 | -1.21% | 223,798 |
| Oct 13, 2026 | 129,800.00 | 132,900.00 | 126,800.00 | 132,600.00 | 132,600.00 | 2.16% | 309,335 |
| Oct 12, 2026 | 126,500.00 | 131,200.00 | 126,500.00 | 129,800.00 | 129,800.00 | 1.96% | 272,640 |
| Oct 8, 2026 | 129,200.00 | 130,800.00 | 127,200.00 | 127,300.00 | 127,300.00 | -2.38% | 181,720 |
| Oct 7, 2026 | 129,700.00 | 131,600.00 | 129,100.00 | 130,400.00 | 130,400.00 | 0.38% | 112,836 |
| Oct 6, 2026 | 130,000.00 | 131,000.00 | 128,400.00 | 129,900.00 | 129,900.00 | 0.85% | 125,011 |
| Oct 2, 2026 | 127,800.00 | 129,900.00 | 127,200.00 | 128,800.00 | 128,800.00 | 1.26% | 93,978 |
| Oct 1, 2026 | 127,100.00 | 128,300.00 | 125,100.00 | 127,200.00 | 127,200.00 | 0.71% | 118,069 |
| Sep 30, 2026 | 133,800.00 | 133,800.00 | 126,000.00 | 126,300.00 | 126,300.00 | -4.82% | 183,022 |
| Sep 29, 2026 | 133,500.00 | 133,500.00 | 130,600.00 | 132,700.00 | 132,700.00 | -0.52% | 124,031 |
| Sep 28, 2026 | 126,700.00 | 133,600.00 | 125,600.00 | 133,400.00 | 133,400.00 | 6.21% | 259,698 |
| Sep 23, 2026 | 128,500.00 | 128,900.00 | 124,700.00 | 125,600.00 | 125,600.00 | -2.56% | 148,894 |
| Sep 22, 2026 | 130,400.00 | 130,700.00 | 127,300.00 | 128,900.00 | 128,900.00 | -0.77% | 169,345 |
| Sep 21, 2026 | 125,200.00 | 129,900.00 | 125,200.00 | 129,900.00 | 129,900.00 | 2.36% | 168,539 |
| Sep 18, 2026 | 127,300.00 | 127,700.00 | 124,900.00 | 126,900.00 | 126,900.00 | 0.40% | 245,688 |
| Sep 17, 2026 | 126,300.00 | 130,500.00 | 123,000.00 | 126,400.00 | 126,400.00 | 1.12% | 218,004 |
| Sep 16, 2026 | 127,700.00 | 127,700.00 | 124,000.00 | 125,000.00 | 125,000.00 | -1.19% | 189,948 |
| Sep 15, 2026 | 130,300.00 | 133,000.00 | 126,100.00 | 126,500.00 | 126,500.00 | -4.17% | 181,106 |
| Sep 14, 2026 | 128,100.00 | 132,400.00 | 125,500.00 | 132,000.00 | 132,000.00 | 2.80% | 252,278 |
| Sep 11, 2026 | 126,000.00 | 130,600.00 | 125,100.00 | 128,400.00 | 128,400.00 | 0.78% | 194,530 |
| Sep 10, 2026 | 123,200.00 | 128,300.00 | 123,200.00 | 127,400.00 | 127,400.00 | 1.92% | 304,461 |
| Sep 9, 2026 | 130,800.00 | 131,000.00 | 124,800.00 | 125,000.00 | 125,000.00 | -4.43% | 276,907 |
| Sep 8, 2026 | 134,800.00 | 135,400.00 | 130,100.00 | 130,800.00 | 130,800.00 | -2.17% | 185,665 |
| Sep 7, 2026 | 137,000.00 | 137,000.00 | 131,800.00 | 133,700.00 | 133,700.00 | -1.33% | 168,321 |
| Sep 4, 2026 | 137,000.00 | 138,800.00 | 133,000.00 | 135,500.00 | 135,500.00 | -1.02% | 213,109 |
| Sep 3, 2026 | 129,600.00 | 139,100.00 | 128,500.00 | 136,900.00 | 136,900.00 | 5.47% | 484,901 |
| Sep 2, 2026 | 124,900.00 | 134,900.00 | 124,200.00 | 129,800.00 | 129,800.00 | 3.51% | 593,904 |
| Sep 1, 2026 | 121,100.00 | 126,000.00 | 120,800.00 | 125,400.00 | 125,400.00 | 2.62% | 334,398 |
| Aug 31, 2026 | 120,100.00 | 123,800.00 | 118,000.00 | 122,200.00 | 122,200.00 | 0.16% | 463,575 |
| Aug 28, 2026 | 118,100.00 | 122,000.00 | 116,900.00 | 122,000.00 | 122,000.00 | 2.52% | 127,176 |
| Aug 27, 2026 | 118,800.00 | 120,500.00 | 117,300.00 | 119,000.00 | 119,000.00 | 0.85% | 132,891 |
| Aug 26, 2026 | 120,400.00 | 120,700.00 | 117,000.00 | 118,000.00 | 118,000.00 | -2.32% | 162,016 |
| Aug 25, 2026 | 114,500.00 | 120,800.00 | 114,100.00 | 120,800.00 | 120,800.00 | 4.68% | 259,305 |
| Aug 24, 2026 | 115,500.00 | 116,300.00 | 113,500.00 | 115,400.00 | 115,400.00 | - | 205,765 |
| Aug 21, 2026 | 115,200.00 | 116,400.00 | 114,500.00 | 115,400.00 | 115,400.00 | 0.17% | 168,518 |
| Aug 20, 2026 | 115,200.00 | 117,600.00 | 114,700.00 | 115,200.00 | 115,200.00 | - | 255,798 |