Meritz Financial Group Inc. (KRX:138040)
South Korea
· Delayed Price · Currency is KRW 112,400
-2,500 (-2.18%)
At close: Sep 26, 2025
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 114,200.00 | 114,200.00 | 112,200.00 | 112,400.00 | 112,400.00 | -2.18% | 232,406 |
| Sep 25, 2025 | 116,400.00 | 116,400.00 | 114,400.00 | 114,900.00 | 114,900.00 | -1.12% | 227,992 |
| Sep 24, 2025 | 117,800.00 | 118,000.00 | 115,900.00 | 116,200.00 | 116,200.00 | -0.77% | 156,324 |
| Sep 23, 2025 | 118,400.00 | 119,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.51% | 251,905 |
| Sep 22, 2025 | 120,300.00 | 121,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -0.34% | 182,673 |
| Sep 19, 2025 | 121,200.00 | 121,500.00 | 119,300.00 | 119,300.00 | 119,300.00 | -2.29% | 347,687 |
| Sep 18, 2025 | 122,900.00 | 123,100.00 | 120,800.00 | 122,100.00 | 122,100.00 | -0.65% | 214,276 |
| Sep 17, 2025 | 123,500.00 | 123,600.00 | 121,800.00 | 122,900.00 | 122,900.00 | -0.57% | 215,451 |
| Sep 16, 2025 | 125,300.00 | 126,400.00 | 123,600.00 | 123,600.00 | 123,600.00 | -2.06% | 208,322 |
| Sep 15, 2025 | 125,500.00 | 127,400.00 | 125,400.00 | 126,200.00 | 126,200.00 | -0.47% | 159,155 |
| Sep 12, 2025 | 126,800.00 | 127,300.00 | 125,200.00 | 126,800.00 | 126,800.00 | - | 179,487 |
| Sep 11, 2025 | 127,100.00 | 127,900.00 | 125,300.00 | 126,800.00 | 126,800.00 | -0.78% | 309,212 |
| Sep 10, 2025 | 125,500.00 | 129,000.00 | 125,200.00 | 127,800.00 | 127,800.00 | 1.51% | 270,485 |
| Sep 9, 2025 | 123,200.00 | 126,100.00 | 122,000.00 | 125,900.00 | 125,900.00 | 2.86% | 236,285 |
| Sep 8, 2025 | 123,700.00 | 123,700.00 | 121,700.00 | 122,400.00 | 122,400.00 | -0.57% | 124,770 |
| Sep 5, 2025 | 122,500.00 | 124,100.00 | 122,500.00 | 123,100.00 | 123,100.00 | -0.24% | 119,995 |
| Sep 4, 2025 | 123,400.00 | 124,600.00 | 122,200.00 | 123,400.00 | 123,400.00 | -0.96% | 166,948 |
| Sep 3, 2025 | 125,200.00 | 126,900.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.95% | 177,567 |
| Sep 2, 2025 | 125,500.00 | 126,500.00 | 124,800.00 | 125,800.00 | 125,800.00 | 0.40% | 133,046 |
| Sep 1, 2025 | 128,000.00 | 128,100.00 | 125,000.00 | 125,300.00 | 125,300.00 | -0.95% | 160,196 |
| Aug 29, 2025 | 126,000.00 | 128,200.00 | 125,200.00 | 126,500.00 | 126,500.00 | 0.64% | 244,294 |
| Aug 28, 2025 | 125,000.00 | 126,600.00 | 124,400.00 | 125,700.00 | 125,700.00 | -0.24% | 182,309 |
| Aug 27, 2025 | 128,000.00 | 128,000.00 | 125,300.00 | 126,000.00 | 126,000.00 | -0.79% | 150,632 |
| Aug 26, 2025 | 128,400.00 | 129,000.00 | 125,900.00 | 127,000.00 | 127,000.00 | -1.32% | 710,554 |
| Aug 25, 2025 | 128,800.00 | 129,300.00 | 127,700.00 | 128,700.00 | 128,700.00 | -0.23% | 251,820 |
| Aug 22, 2025 | 128,000.00 | 129,900.00 | 128,000.00 | 129,000.00 | 129,000.00 | 0.08% | 286,239 |
| Aug 21, 2025 | 121,500.00 | 131,000.00 | 118,500.00 | 128,900.00 | 128,900.00 | 8.32% | 1,207,830 |
| Aug 20, 2025 | 119,600.00 | 120,300.00 | 116,000.00 | 119,000.00 | 119,000.00 | 0.59% | 209,661 |
| Aug 19, 2025 | 119,400.00 | 119,700.00 | 117,500.00 | 118,300.00 | 118,300.00 | -0.84% | 212,551 |
| Aug 18, 2025 | 120,000.00 | 120,600.00 | 118,600.00 | 119,300.00 | 119,300.00 | -1.24% | 227,966 |
| Aug 14, 2025 | 115,600.00 | 124,800.00 | 115,500.00 | 120,800.00 | 120,800.00 | 6.15% | 819,908 |
| Aug 13, 2025 | 111,900.00 | 114,200.00 | 111,800.00 | 113,800.00 | 113,800.00 | 1.97% | 221,309 |
| Aug 12, 2025 | 111,100.00 | 113,500.00 | 111,100.00 | 111,600.00 | 111,600.00 | - | 181,925 |
| Aug 11, 2025 | 112,700.00 | 113,500.00 | 111,500.00 | 111,600.00 | 111,600.00 | -1.33% | 191,457 |
| Aug 8, 2025 | 113,800.00 | 113,900.00 | 112,400.00 | 113,100.00 | 113,100.00 | -0.79% | 201,575 |
| Aug 7, 2025 | 113,600.00 | 114,900.00 | 112,600.00 | 114,000.00 | 114,000.00 | -0.52% | 213,018 |
| Aug 6, 2025 | 112,900.00 | 114,700.00 | 112,300.00 | 114,600.00 | 114,600.00 | 0.97% | 197,959 |
| Aug 5, 2025 | 112,700.00 | 114,700.00 | 112,500.00 | 113,500.00 | 113,500.00 | 0.62% | 236,355 |
| Aug 4, 2025 | 112,100.00 | 113,500.00 | 110,000.00 | 112,800.00 | 112,800.00 | 1.08% | 172,863 |
| Aug 1, 2025 | 114,700.00 | 115,700.00 | 111,400.00 | 111,600.00 | 111,600.00 | -3.63% | 318,028 |
| Jul 31, 2025 | 115,800.00 | 116,700.00 | 114,800.00 | 115,800.00 | 115,800.00 | -0.77% | 178,289 |
| Jul 30, 2025 | 116,100.00 | 117,500.00 | 115,900.00 | 116,700.00 | 116,700.00 | -0.26% | 175,411 |
| Jul 29, 2025 | 114,800.00 | 117,200.00 | 113,600.00 | 117,000.00 | 117,000.00 | 1.04% | 309,018 |
| Jul 28, 2025 | 116,200.00 | 117,900.00 | 114,700.00 | 115,800.00 | 115,800.00 | - | 303,132 |
| Jul 25, 2025 | 115,500.00 | 117,500.00 | 115,500.00 | 115,800.00 | 115,800.00 | -0.17% | 253,176 |
| Jul 24, 2025 | 116,100.00 | 118,400.00 | 116,000.00 | 116,000.00 | 116,000.00 | -0.68% | 338,245 |
| Jul 23, 2025 | 117,800.00 | 119,200.00 | 116,500.00 | 116,800.00 | 116,800.00 | -0.26% | 249,806 |
| Jul 22, 2025 | 119,100.00 | 119,800.00 | 116,600.00 | 117,100.00 | 117,100.00 | -1.76% | 197,891 |
| Jul 21, 2025 | 115,800.00 | 119,300.00 | 115,100.00 | 119,200.00 | 119,200.00 | 2.58% | 247,041 |
| Jul 18, 2025 | 116,400.00 | 117,500.00 | 115,200.00 | 116,200.00 | 116,200.00 | -0.60% | 197,238 |