Meritz Financial Group Inc. (KRX:138040)
South Korea
· Delayed Price · Currency is KRW 111,000
+1,500 (1.37%)
At close: Dec 5, 2025
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110,000.00 | 111,000.00 | 109,800.00 | 111,000.00 | 111,000.00 | 1.37% | 177,078 |
| Dec 4, 2025 | 109,700.00 | 111,200.00 | 109,000.00 | 109,500.00 | 109,500.00 | -1.17% | 175,074 |
| Dec 3, 2025 | 110,000.00 | 111,700.00 | 109,700.00 | 110,800.00 | 110,800.00 | 0.91% | 168,351 |
| Dec 2, 2025 | 109,400.00 | 110,550.00 | 108,700.00 | 109,800.00 | 109,800.00 | 1.01% | 182,299 |
| Dec 1, 2025 | 109,100.00 | 109,700.00 | 107,700.00 | 108,700.00 | 108,700.00 | 0.09% | 167,987 |
| Nov 28, 2025 | 108,900.00 | 109,300.00 | 108,000.00 | 108,600.00 | 108,600.00 | 0.18% | 188,245 |
| Nov 27, 2025 | 109,600.00 | 111,100.00 | 108,400.00 | 108,400.00 | 108,400.00 | -1.99% | 205,294 |
| Nov 26, 2025 | 109,000.00 | 110,900.00 | 108,500.00 | 110,600.00 | 110,600.00 | 2.88% | 212,157 |
| Nov 25, 2025 | 108,200.00 | 109,700.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.19% | 190,512 |
| Nov 24, 2025 | 110,000.00 | 110,800.00 | 107,700.00 | 107,700.00 | 107,700.00 | -1.91% | 540,327 |
| Nov 21, 2025 | 110,900.00 | 110,900.00 | 107,500.00 | 109,800.00 | 109,800.00 | -0.27% | 202,883 |
| Nov 20, 2025 | 108,800.00 | 110,600.00 | 108,700.00 | 110,100.00 | 110,100.00 | 1.29% | 244,087 |
| Nov 19, 2025 | 109,400.00 | 109,700.00 | 107,300.00 | 108,700.00 | 108,700.00 | 0.74% | 201,360 |
| Nov 18, 2025 | 110,300.00 | 111,100.00 | 107,900.00 | 107,900.00 | 107,900.00 | -2.71% | 410,905 |
| Nov 17, 2025 | 119,100.00 | 119,100.00 | 110,300.00 | 110,900.00 | 110,900.00 | -9.02% | 895,267 |
| Nov 14, 2025 | 122,200.00 | 124,200.00 | 120,900.00 | 121,900.00 | 121,900.00 | 0.49% | 318,010 |
| Nov 13, 2025 | 120,000.00 | 122,100.00 | 119,200.00 | 121,300.00 | 121,300.00 | 0.50% | 268,159 |
| Nov 12, 2025 | 116,600.00 | 122,000.00 | 116,600.00 | 120,700.00 | 120,700.00 | 2.99% | 274,557 |
| Nov 11, 2025 | 117,000.00 | 119,200.00 | 116,200.00 | 117,200.00 | 117,200.00 | -0.85% | 224,549 |
| Nov 10, 2025 | 117,500.00 | 119,400.00 | 115,300.00 | 118,200.00 | 118,200.00 | 2.60% | 298,271 |
| Nov 7, 2025 | 119,000.00 | 119,100.00 | 114,500.00 | 115,200.00 | 115,200.00 | -1.62% | 272,635 |
| Nov 6, 2025 | 115,000.00 | 119,100.00 | 114,300.00 | 117,100.00 | 117,100.00 | 2.81% | 403,157 |
| Nov 5, 2025 | 114,800.00 | 115,800.00 | 112,200.00 | 113,900.00 | 113,900.00 | 0.53% | 388,864 |
| Nov 4, 2025 | 110,900.00 | 116,700.00 | 110,000.00 | 113,300.00 | 113,300.00 | 3.56% | 442,047 |
| Nov 3, 2025 | 111,100.00 | 111,200.00 | 108,700.00 | 109,400.00 | 109,400.00 | -1.00% | 259,212 |
| Oct 31, 2025 | 111,700.00 | 112,400.00 | 110,200.00 | 110,500.00 | 110,500.00 | -0.09% | 212,309 |
| Oct 30, 2025 | 110,800.00 | 113,800.00 | 110,500.00 | 110,600.00 | 110,600.00 | -1.25% | 243,986 |
| Oct 29, 2025 | 113,900.00 | 113,900.00 | 110,700.00 | 112,000.00 | 112,000.00 | -0.18% | 240,477 |
| Oct 28, 2025 | 114,100.00 | 114,100.00 | 111,700.00 | 112,200.00 | 112,200.00 | -1.58% | 240,061 |
| Oct 27, 2025 | 113,200.00 | 115,800.00 | 113,200.00 | 114,000.00 | 114,000.00 | 0.26% | 250,074 |
| Oct 24, 2025 | 114,600.00 | 115,900.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.52% | 201,231 |
| Oct 23, 2025 | 115,800.00 | 116,000.00 | 113,600.00 | 114,300.00 | 114,300.00 | -2.14% | 223,260 |
| Oct 22, 2025 | 115,400.00 | 117,000.00 | 115,100.00 | 116,800.00 | 116,800.00 | 0.26% | 170,402 |
| Oct 21, 2025 | 117,700.00 | 118,700.00 | 116,200.00 | 116,500.00 | 116,500.00 | -1.27% | 167,043 |
| Oct 20, 2025 | 113,100.00 | 119,200.00 | 111,500.00 | 118,000.00 | 118,000.00 | 5.55% | 324,264 |
| Oct 17, 2025 | 113,000.00 | 113,200.00 | 111,400.00 | 111,800.00 | 111,800.00 | -1.67% | 168,796 |
| Oct 16, 2025 | 113,400.00 | 116,200.00 | 113,000.00 | 113,700.00 | 113,700.00 | 0.26% | 213,419 |
| Oct 15, 2025 | 110,100.00 | 113,800.00 | 110,100.00 | 113,400.00 | 113,400.00 | 2.53% | 226,509 |
| Oct 14, 2025 | 109,800.00 | 112,200.00 | 109,500.00 | 110,600.00 | 110,600.00 | -1.07% | 259,478 |
| Oct 13, 2025 | 110,600.00 | 113,000.00 | 109,200.00 | 111,800.00 | 111,800.00 | 0.36% | 219,581 |
| Oct 10, 2025 | 111,000.00 | 113,650.00 | 110,100.00 | 111,400.00 | 111,400.00 | -1.76% | 308,628 |
| Oct 2, 2025 | 114,500.00 | 115,500.00 | 113,400.00 | 113,400.00 | 113,400.00 | -0.26% | 261,239 |
| Oct 1, 2025 | 114,200.00 | 115,600.00 | 113,400.00 | 113,700.00 | 113,700.00 | 0.18% | 128,703 |
| Sep 30, 2025 | 115,200.00 | 115,900.00 | 113,100.00 | 113,500.00 | 113,500.00 | -1.73% | 173,013 |
| Sep 29, 2025 | 114,500.00 | 117,450.00 | 113,900.00 | 115,500.00 | 115,500.00 | 2.76% | 228,049 |
| Sep 26, 2025 | 114,200.00 | 114,200.00 | 112,200.00 | 112,400.00 | 112,400.00 | -2.18% | 217,479 |
| 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% | 148,152 |
| Sep 23, 2025 | 118,400.00 | 119,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.51% | 234,955 |
| Sep 22, 2025 | 120,300.00 | 121,200.00 | 118,900.00 | 118,900.00 | 118,900.00 | -0.34% | 170,784 |
| 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% | 200,270 |
| Sep 17, 2025 | 123,500.00 | 123,600.00 | 121,800.00 | 122,900.00 | 122,900.00 | -0.57% | 199,765 |
| Sep 16, 2025 | 125,300.00 | 126,400.00 | 123,600.00 | 123,600.00 | 123,600.00 | -2.06% | 196,672 |
| 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 | - | 168,329 |
| 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% | 258,335 |
| 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% | 114,116 |
| Sep 5, 2025 | 122,500.00 | 124,100.00 | 122,500.00 | 123,100.00 | 123,100.00 | -0.24% | 112,078 |
| 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% | 170,120 |
| Sep 2, 2025 | 125,500.00 | 126,500.00 | 124,800.00 | 125,800.00 | 125,800.00 | 0.40% | 128,600 |
| 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% | 226,518 |
| 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% | 141,026 |
| Aug 26, 2025 | 128,400.00 | 129,000.00 | 125,900.00 | 127,000.00 | 127,000.00 | -1.32% | 471,079 |
| 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% | 273,900 |
| Aug 21, 2025 | 121,500.00 | 131,000.00 | 118,500.00 | 128,900.00 | 128,900.00 | 8.32% | 1,182,718 |
| 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% | 768,657 |
| 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 | - | 172,492 |
| Aug 11, 2025 | 112,700.00 | 113,500.00 | 111,500.00 | 111,600.00 | 111,600.00 | -1.33% | 186,667 |
| Aug 8, 2025 | 113,800.00 | 113,900.00 | 112,400.00 | 113,100.00 | 113,100.00 | -0.79% | 194,117 |
| Aug 7, 2025 | 113,600.00 | 114,900.00 | 112,600.00 | 114,000.00 | 114,000.00 | -0.52% | 203,609 |
| 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% | 225,618 |
| Aug 4, 2025 | 112,100.00 | 113,500.00 | 110,000.00 | 112,800.00 | 112,800.00 | 1.08% | 157,608 |
| Aug 1, 2025 | 114,700.00 | 115,700.00 | 111,400.00 | 111,600.00 | 111,600.00 | -3.63% | 309,181 |
| 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% | 161,045 |
| 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% | 313,778 |
| 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% | 186,605 |
| 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 |
| Jul 17, 2025 | 115,200.00 | 117,400.00 | 115,000.00 | 116,900.00 | 116,900.00 | 0.95% | 177,966 |
| Jul 16, 2025 | 121,300.00 | 121,400.00 | 115,400.00 | 115,800.00 | 115,800.00 | -4.69% | 487,092 |
| Jul 15, 2025 | 122,500.00 | 122,900.00 | 120,900.00 | 121,500.00 | 121,500.00 | -1.30% | 249,537 |
| Jul 14, 2025 | 118,000.00 | 123,600.00 | 117,900.00 | 123,100.00 | 123,100.00 | 4.06% | 375,215 |
| Jul 11, 2025 | 116,600.00 | 118,600.00 | 115,900.00 | 118,300.00 | 118,300.00 | 1.46% | 241,375 |