Meritz Financial Group Inc. (KRX:138040)
South Korea
· Delayed Price · Currency is KRW 112,100
-2,300 (-2.01%)
Last updated: Mar 9, 2026, 2:45 PM KST
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108,000.00 | 112,300.00 | 107,500.00 | 111,500.00 | 111,500.00 | -2.53% | 299,187 |
| Mar 6, 2026 | 112,300.00 | 115,700.00 | 111,000.00 | 114,400.00 | 114,400.00 | -1.21% | 234,649 |
| Mar 5, 2026 | 116,900.00 | 118,000.00 | 113,600.00 | 115,800.00 | 115,800.00 | 5.46% | 398,716 |
| Mar 4, 2026 | 119,100.00 | 119,100.00 | 108,900.00 | 109,800.00 | 109,800.00 | -8.73% | 448,492 |
| Mar 3, 2026 | 128,300.00 | 129,500.00 | 119,500.00 | 120,300.00 | 120,300.00 | -5.35% | 386,952 |
| Feb 27, 2026 | 130,000.00 | 130,600.00 | 126,800.00 | 127,100.00 | 127,100.00 | -3.13% | 513,553 |
| Feb 26, 2026 | 133,000.00 | 133,500.00 | 129,400.00 | 131,200.00 | 131,200.00 | -1.72% | 282,247 |
| Feb 25, 2026 | 135,200.00 | 136,700.00 | 132,200.00 | 133,500.00 | 133,500.00 | -1.04% | 419,642 |
| Feb 24, 2026 | 138,000.00 | 138,800.00 | 133,400.00 | 134,900.00 | 134,900.00 | -3.92% | 440,471 |
| Feb 23, 2026 | 147,500.00 | 147,900.00 | 139,000.00 | 140,400.00 | 140,400.00 | -3.97% | 416,667 |
| Feb 20, 2026 | 137,800.00 | 149,800.00 | 137,800.00 | 146,200.00 | 146,200.00 | 7.34% | 756,787 |
| Feb 19, 2026 | 140,400.00 | 140,600.00 | 133,700.00 | 136,200.00 | 136,200.00 | -0.07% | 400,237 |
| Feb 13, 2026 | 136,300.00 | 141,400.00 | 133,000.00 | 136,300.00 | 136,300.00 | 0.96% | 435,951 |
| Feb 12, 2026 | 131,300.00 | 135,400.00 | 131,300.00 | 135,000.00 | 135,000.00 | 2.90% | 382,762 |
| Feb 11, 2026 | 123,000.00 | 134,200.00 | 122,300.00 | 131,200.00 | 131,200.00 | 7.45% | 657,542 |
| Feb 10, 2026 | 119,800.00 | 123,300.00 | 118,100.00 | 122,100.00 | 122,100.00 | 1.08% | 332,969 |
| Feb 9, 2026 | 123,800.00 | 125,300.00 | 120,300.00 | 120,800.00 | 120,800.00 | -1.47% | 292,365 |
| Feb 6, 2026 | 122,700.00 | 122,700.00 | 118,900.00 | 122,600.00 | 122,600.00 | -1.21% | 285,901 |
| Feb 5, 2026 | 121,000.00 | 127,150.00 | 120,800.00 | 124,100.00 | 124,100.00 | 2.31% | 437,564 |
| Feb 4, 2026 | 119,100.00 | 122,800.00 | 117,900.00 | 121,300.00 | 121,300.00 | 1.42% | 319,377 |
| Feb 3, 2026 | 120,000.00 | 120,600.00 | 117,900.00 | 119,600.00 | 119,600.00 | 1.87% | 267,725 |
| Feb 2, 2026 | 115,100.00 | 122,600.00 | 114,800.00 | 117,400.00 | 117,400.00 | 0.69% | 644,533 |
| Jan 30, 2026 | 110,200.00 | 118,500.00 | 110,200.00 | 116,600.00 | 116,600.00 | 4.86% | 643,587 |
| Jan 29, 2026 | 110,000.00 | 112,300.00 | 107,500.00 | 111,200.00 | 111,200.00 | 0.36% | 320,734 |
| Jan 28, 2026 | 110,000.00 | 111,400.00 | 109,600.00 | 110,800.00 | 110,800.00 | 0.73% | 252,562 |
| Jan 27, 2026 | 108,000.00 | 110,400.00 | 107,700.00 | 110,000.00 | 110,000.00 | 2.23% | 288,685 |
| Jan 26, 2026 | 106,400.00 | 108,800.00 | 106,400.00 | 107,600.00 | 107,600.00 | 0.19% | 318,384 |
| Jan 23, 2026 | 107,600.00 | 108,800.00 | 106,500.00 | 107,400.00 | 107,400.00 | - | 242,730 |
| Jan 22, 2026 | 104,500.00 | 108,200.00 | 104,200.00 | 107,400.00 | 107,400.00 | 1.80% | 352,473 |
| Jan 21, 2026 | 106,900.00 | 107,000.00 | 105,000.00 | 105,500.00 | 105,500.00 | -1.31% | 191,738 |
| Jan 20, 2026 | 103,600.00 | 107,400.00 | 103,500.00 | 106,900.00 | 106,900.00 | 2.20% | 258,268 |
| Jan 19, 2026 | 103,800.00 | 106,100.00 | 103,000.00 | 104,600.00 | 104,600.00 | -0.76% | 203,887 |
| Jan 16, 2026 | 103,900.00 | 105,900.00 | 101,500.00 | 105,400.00 | 105,400.00 | 2.43% | 234,717 |
| Jan 15, 2026 | 103,100.00 | 104,200.00 | 102,500.00 | 102,900.00 | 102,900.00 | -1.15% | 278,599 |
| Jan 14, 2026 | 104,000.00 | 104,100.00 | 102,200.00 | 104,100.00 | 104,100.00 | 0.39% | 215,422 |
| Jan 13, 2026 | 104,700.00 | 104,800.00 | 101,900.00 | 103,700.00 | 103,700.00 | -0.96% | 317,467 |
| Jan 12, 2026 | 101,900.00 | 104,900.00 | 101,600.00 | 104,700.00 | 104,700.00 | 3.15% | 273,124 |
| Jan 9, 2026 | 107,400.00 | 107,500.00 | 99,700.00 | 101,500.00 | 101,500.00 | -5.67% | 527,631 |
| Jan 8, 2026 | 104,700.00 | 107,900.00 | 104,600.00 | 107,600.00 | 107,600.00 | 0.94% | 231,303 |
| Jan 7, 2026 | 107,300.00 | 108,300.00 | 104,100.00 | 106,600.00 | 106,600.00 | -1.57% | 316,944 |
| Jan 6, 2026 | 108,600.00 | 109,400.00 | 107,900.00 | 108,300.00 | 108,300.00 | 0.09% | 214,207 |
| Jan 5, 2026 | 111,000.00 | 114,400.00 | 107,300.00 | 108,200.00 | 108,200.00 | -3.05% | 408,953 |
| Jan 2, 2026 | 113,100.00 | 113,600.00 | 111,100.00 | 111,600.00 | 111,600.00 | -1.33% | 182,806 |
| Dec 30, 2025 | 110,800.00 | 114,700.00 | 110,800.00 | 113,100.00 | 113,100.00 | 1.07% | 277,006 |
| Dec 29, 2025 | 107,400.00 | 112,200.00 | 106,800.00 | 111,900.00 | 111,900.00 | 3.42% | 262,674 |
| Dec 26, 2025 | 109,200.00 | 109,300.00 | 107,800.00 | 108,200.00 | 108,200.00 | -1.01% | 192,928 |
| Dec 24, 2025 | 109,600.00 | 110,100.00 | 108,800.00 | 109,300.00 | 109,300.00 | -0.18% | 180,514 |
| Dec 23, 2025 | 109,900.00 | 110,700.00 | 109,300.00 | 109,500.00 | 109,500.00 | -0.18% | 159,971 |
| Dec 22, 2025 | 110,500.00 | 111,300.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.09% | 209,822 |
| Dec 19, 2025 | 109,000.00 | 110,300.00 | 108,100.00 | 109,600.00 | 109,600.00 | 1.67% | 223,258 |
| Dec 18, 2025 | 109,600.00 | 109,600.00 | 107,500.00 | 107,800.00 | 107,800.00 | -1.37% | 188,011 |
| Dec 17, 2025 | 110,000.00 | 110,300.00 | 108,600.00 | 109,300.00 | 109,300.00 | -0.36% | 193,745 |
| Dec 16, 2025 | 110,000.00 | 110,900.00 | 108,800.00 | 109,700.00 | 109,700.00 | -0.36% | 201,052 |
| Dec 15, 2025 | 110,300.00 | 111,600.00 | 108,500.00 | 110,100.00 | 110,100.00 | -0.81% | 148,960 |
| Dec 12, 2025 | 108,900.00 | 111,300.00 | 108,900.00 | 111,000.00 | 111,000.00 | 2.30% | 191,250 |
| Dec 11, 2025 | 109,500.00 | 110,600.00 | 108,500.00 | 108,500.00 | 108,500.00 | -0.55% | 281,829 |
| Dec 10, 2025 | 110,000.00 | 110,300.00 | 109,000.00 | 109,100.00 | 109,100.00 | -0.91% | 141,822 |
| Dec 9, 2025 | 110,800.00 | 111,000.00 | 109,200.00 | 110,100.00 | 110,100.00 | -0.54% | 152,803 |
| Dec 8, 2025 | 110,600.00 | 111,700.00 | 109,600.00 | 110,700.00 | 110,700.00 | -0.27% | 166,444 |
| 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 |