Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 116,700
-1,900 (-1.60%)
At close: Aug 14, 2026
Meritz Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 116,800.00 | 117,700.00 | 115,300.00 | 116,100.00 | - | -2.11% | 39,300 |
| Aug 13, 2026 | 119,000.00 | 124,300.00 | 116,400.00 | 118,600.00 | 118,600.00 | -0.34% | 361,678 |
| 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 |
| Jul 29, 2026 | 118,000.00 | 123,700.00 | 115,500.00 | 117,600.00 | 117,600.00 | -0.42% | 394,827 |
| Jul 28, 2026 | 124,500.00 | 124,500.00 | 117,100.00 | 118,100.00 | 118,100.00 | -5.97% | 250,263 |
| Jul 27, 2026 | 123,300.00 | 128,000.00 | 122,800.00 | 125,600.00 | 125,600.00 | 1.87% | 227,708 |
| Jul 24, 2026 | 115,000.00 | 123,300.00 | 114,900.00 | 123,300.00 | 123,300.00 | 5.75% | 454,947 |
| Jul 23, 2026 | 114,100.00 | 117,900.00 | 114,100.00 | 116,600.00 | 116,600.00 | 1.92% | 205,197 |
| Jul 22, 2026 | 113,800.00 | 116,000.00 | 113,800.00 | 114,400.00 | 114,400.00 | 1.24% | 162,733 |
| Jul 21, 2026 | 112,300.00 | 116,200.00 | 111,800.00 | 113,000.00 | 113,000.00 | - | 233,649 |
| Jul 20, 2026 | 118,300.00 | 118,500.00 | 111,200.00 | 113,000.00 | 113,000.00 | -4.48% | 216,073 |
| Jul 16, 2026 | 113,400.00 | 118,300.00 | 112,100.00 | 118,300.00 | 118,300.00 | 1.20% | 253,679 |
| Jul 15, 2026 | 115,200.00 | 117,900.00 | 114,200.00 | 116,900.00 | 116,900.00 | 2.90% | 274,619 |
| Jul 14, 2026 | 117,500.00 | 117,500.00 | 112,500.00 | 113,600.00 | 113,600.00 | -2.91% | 364,608 |
| Jul 13, 2026 | 116,200.00 | 119,000.00 | 115,400.00 | 117,000.00 | 117,000.00 | 1.74% | 335,405 |
| Jul 10, 2026 | 113,900.00 | 117,300.00 | 111,900.00 | 115,000.00 | 115,000.00 | 1.86% | 285,674 |
| Jul 9, 2026 | 114,700.00 | 114,700.00 | 109,600.00 | 112,900.00 | 112,900.00 | -0.70% | 314,557 |
| Jul 8, 2026 | 115,300.00 | 117,100.00 | 110,500.00 | 113,700.00 | 113,700.00 | -0.61% | 319,291 |
| Jul 7, 2026 | 112,200.00 | 114,700.00 | 111,000.00 | 114,400.00 | 114,400.00 | 1.78% | 238,833 |
| Jul 6, 2026 | 112,000.00 | 116,900.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.44% | 236,473 |
| Jul 3, 2026 | 108,200.00 | 113,500.00 | 106,600.00 | 112,900.00 | 112,900.00 | 5.42% | 320,334 |
| Jul 2, 2026 | 107,000.00 | 108,800.00 | 105,000.00 | 107,100.00 | 107,100.00 | 0.19% | 295,616 |
| Jul 1, 2026 | 108,000.00 | 108,700.00 | 105,000.00 | 106,900.00 | 106,900.00 | 1.23% | 222,034 |
| Jun 30, 2026 | 105,000.00 | 109,200.00 | 104,000.00 | 105,600.00 | 105,600.00 | 1.44% | 428,940 |
| Jun 29, 2026 | 102,900.00 | 105,000.00 | 100,300.00 | 104,100.00 | 104,100.00 | 3.48% | 270,510 |
| 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 |