Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 136,900
+7,100 (5.47%)
At close: Sep 3, 2026
Meritz Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 129,600.00 | 139,100.00 | 128,500.00 | 136,900.00 | 136,900.00 | 5.47% | 484,900 |
| 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% | 332,362 |
| 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 |
| 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% | 454,950 |
| 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% | 216,074 |
| 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 |