Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 131,000
-1,600 (-1.21%)
Oct 14, 2026, 3:30 PM KST
Meritz Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 132,500.00 | 132,800.00 | 129,900.00 | 131,000.00 | 131,000.00 | -1.21% | 256,612 |
| Oct 13, 2026 | 129,800.00 | 132,900.00 | 126,800.00 | 132,600.00 | 132,600.00 | 2.16% | 307,943 |
| Oct 12, 2026 | 126,500.00 | 131,200.00 | 126,500.00 | 129,800.00 | 129,800.00 | 1.96% | 272,147 |
| 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 |
| Aug 19, 2026 | 116,600.00 | 116,600.00 | 113,200.00 | 115,200.00 | 115,200.00 | -1.71% | 167,580 |
| Aug 18, 2026 | 116,100.00 | 118,400.00 | 114,800.00 | 117,200.00 | 117,200.00 | 0.43% | 257,674 |
| Aug 14, 2026 | 116,800.00 | 117,700.00 | 114,700.00 | 116,700.00 | 116,700.00 | -1.60% | 324,838 |
| Aug 13, 2026 | 119,000.00 | 124,300.00 | 116,400.00 | 118,600.00 | 118,600.00 | -0.34% | 362,102 |
| Aug 12, 2026 | 123,900.00 | 126,400.00 | 117,700.00 | 119,000.00 | 119,000.00 | -3.88% | 248,089 |
| Aug 11, 2026 | 124,900.00 | 126,800.00 | 122,800.00 | 123,800.00 | 123,800.00 | 0.24% | 212,182 |
| Aug 10, 2026 | 125,500.00 | 125,500.00 | 121,000.00 | 123,500.00 | 123,500.00 | -2.22% | 161,186 |
| Aug 7, 2026 | 124,500.00 | 126,500.00 | 123,300.00 | 126,300.00 | 126,300.00 | 0.48% | 228,293 |
| Aug 6, 2026 | 121,200.00 | 125,700.00 | 121,200.00 | 125,700.00 | 125,700.00 | 4.40% | 302,386 |
| Aug 5, 2026 | 118,700.00 | 123,600.00 | 118,700.00 | 120,400.00 | 120,400.00 | 0.75% | 256,893 |
| Aug 4, 2026 | 116,900.00 | 120,800.00 | 116,800.00 | 119,500.00 | 119,500.00 | -0.67% | 276,866 |
| Aug 3, 2026 | 119,900.00 | 124,600.00 | 119,000.00 | 120,300.00 | 120,300.00 | -2.98% | 207,835 |
| Jul 31, 2026 | 123,700.00 | 124,000.00 | 119,000.00 | 124,000.00 | 124,000.00 | -0.08% | 327,452 |
| Jul 30, 2026 | 119,100.00 | 127,700.00 | 118,400.00 | 124,100.00 | 124,100.00 | 5.53% | 484,820 |