Meritz Financial Group Inc. (KRX:138040)
South Korea · Delayed Price · Currency is KRW 109,100
+6,300 (6.13%)
At close: Jun 9, 2026
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 102,800.00 | 107,100.00 | 102,800.00 | 106,600.00 | - | 3.70% | 62,525 |
| Jun 8, 2026 | 101,500.00 | 106,500.00 | 101,500.00 | 102,800.00 | 102,800.00 | -4.19% | 354,518 |
| Jun 5, 2026 | 106,600.00 | 109,000.00 | 105,600.00 | 107,300.00 | 107,300.00 | 0.75% | 279,755 |
| 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 | - | 277,922 |
| Jun 1, 2026 | 102,500.00 | 108,700.00 | 102,300.00 | 106,100.00 | 106,100.00 | 3.11% | 378,614 |
| 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 |
| Apr 14, 2026 | 115,200.00 | 119,100.00 | 115,200.00 | 118,300.00 | 118,300.00 | 3.86% | 218,423 |
| Apr 13, 2026 | 114,300.00 | 115,000.00 | 112,900.00 | 113,900.00 | 113,900.00 | -1.47% | 194,547 |
| Apr 10, 2026 | 115,500.00 | 119,200.00 | 114,600.00 | 115,600.00 | 115,600.00 | -0.69% | 251,444 |
| Apr 9, 2026 | 117,100.00 | 119,100.00 | 115,100.00 | 116,400.00 | 116,400.00 | -0.94% | 277,783 |
| Apr 8, 2026 | 117,100.00 | 118,800.00 | 115,200.00 | 117,500.00 | 117,500.00 | 6.05% | 324,279 |
| Apr 7, 2026 | 111,200.00 | 112,900.00 | 110,800.00 | 110,800.00 | 110,800.00 | -0.45% | 140,247 |
| Apr 6, 2026 | 112,000.00 | 114,400.00 | 111,300.00 | 111,300.00 | 111,300.00 | -0.89% | 160,972 |
| Apr 3, 2026 | 112,900.00 | 115,600.00 | 110,900.00 | 112,300.00 | 112,300.00 | 0.54% | 198,363 |
| Apr 2, 2026 | 116,700.00 | 117,900.00 | 110,800.00 | 111,700.00 | 111,700.00 | -3.46% | 232,139 |
| Apr 1, 2026 | 117,100.00 | 117,100.00 | 112,300.00 | 115,700.00 | 115,700.00 | 3.86% | 291,063 |
| Mar 31, 2026 | 112,000.00 | 117,000.00 | 111,100.00 | 111,400.00 | 111,400.00 | -2.19% | 298,249 |
| Mar 30, 2026 | 111,300.00 | 116,700.00 | 111,100.00 | 113,900.00 | 113,900.00 | -2.15% | 259,553 |
| Mar 27, 2026 | 113,200.00 | 116,900.00 | 111,200.00 | 116,400.00 | 116,400.00 | 1.93% | 289,409 |
| Mar 26, 2026 | 112,500.00 | 118,200.00 | 110,700.00 | 114,200.00 | 114,200.00 | 2.51% | 339,708 |