Meritz Financial Group Inc. (KRX:138040)
South Korea
· Delayed Price · Currency is KRW 113,900
-1,400 (-1.21%)
At close: Apr 29, 2026
Meritz Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 194,545 |
| Apr 10, 2026 | 115,500.00 | 119,200.00 | 114,600.00 | 115,600.00 | 115,600.00 | -0.69% | 251,440 |
| 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% | 298,225 |
| 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 |
| Mar 25, 2026 | 109,500.00 | 112,900.00 | 107,000.00 | 111,400.00 | 111,400.00 | 5.00% | 301,438 |
| Mar 24, 2026 | 109,800.00 | 109,800.00 | 103,400.00 | 106,100.00 | 106,100.00 | 0.76% | 308,729 |
| Mar 23, 2026 | 106,600.00 | 109,400.00 | 104,700.00 | 105,300.00 | 105,300.00 | -4.36% | 315,079 |
| Mar 20, 2026 | 111,400.00 | 114,700.00 | 110,100.00 | 110,100.00 | 110,100.00 | -0.72% | 413,500 |
| Mar 19, 2026 | 112,100.00 | 113,500.00 | 110,700.00 | 110,900.00 | 110,900.00 | -4.23% | 255,218 |
| Mar 18, 2026 | 112,200.00 | 117,300.00 | 111,700.00 | 115,800.00 | 115,800.00 | 4.14% | 326,492 |
| Mar 17, 2026 | 110,500.00 | 112,500.00 | 110,300.00 | 111,200.00 | 111,200.00 | 1.18% | 191,666 |
| Mar 16, 2026 | 111,000.00 | 112,200.00 | 109,900.00 | 109,900.00 | 109,900.00 | -1.88% | 253,227 |
| Mar 13, 2026 | 109,700.00 | 114,600.00 | 109,600.00 | 112,000.00 | 112,000.00 | -0.80% | 257,339 |
| Mar 12, 2026 | 114,500.00 | 114,900.00 | 112,300.00 | 112,900.00 | 112,900.00 | -1.74% | 234,448 |
| Mar 11, 2026 | 115,600.00 | 118,000.00 | 114,400.00 | 114,900.00 | 114,900.00 | 1.68% | 281,702 |
| Mar 10, 2026 | 115,100.00 | 116,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 1.35% | 249,757 |
| 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 |