Meritz Financial Group Inc. - 138040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137,800	146,200	146,200	149,800	137,800	756,948
February 19, 2026	140,400	136,200	136,200	140,600	133,700	379,836
February 13, 2026	136,300	136,300	136,300	141,400	133,000	455,847
February 12, 2026	131,300	135,000	135,000	135,400	131,300	468,324
February 11, 2026	123,000	131,200	131,200	134,200	122,300	657,542
February 10, 2026	119,800	122,100	122,100	123,300	118,100	356,589
February 09, 2026	123,800	120,800	120,800	125,300	120,300	292,365
February 06, 2026	122,700	122,600	122,600	122,700	118,900	285,901
February 05, 2026	121,000	124,100	124,100	127,150	120,800	445,860
February 04, 2026	119,100	121,300	121,300	122,800	117,900	330,110
February 03, 2026	120,000	119,600	119,600	120,600	117,900	267,726
February 02, 2026	115,100	117,400	117,400	122,600	114,800	644,533
January 30, 2026	110,200	116,600	116,600	118,500	110,200	694,431
January 29, 2026	110,000	111,200	111,200	112,300	107,500	322,203
January 28, 2026	110,000	110,800	110,800	111,400	109,600	252,562
January 27, 2026	108,000	110,000	110,000	110,400	107,700	314,662
January 26, 2026	106,400	107,600	107,600	108,800	106,400	318,389
January 23, 2026	107,600	107,400	107,400	108,800	106,500	242,730
January 22, 2026	104,500	107,400	107,400	108,200	104,200	380,452
January 21, 2026	106,900	105,500	105,500	107,000	105,000	191,738
January 20, 2026	103,600	106,900	106,900	107,400	103,500	268,429
January 19, 2026	103,800	104,600	104,600	106,100	103,000	213,154
January 16, 2026	103,900	105,400	105,400	105,900	101,500	252,779
January 15, 2026	103,100	102,900	102,900	104,200	102,500	298,485
January 14, 2026	104,000	104,100	104,100	104,100	102,200	215,422
January 13, 2026	104,700	103,700	103,700	104,800	101,900	317,467
January 12, 2026	101,900	104,700	104,700	104,900	101,600	273,124
January 09, 2026	107,400	101,500	101,500	107,500	99,700	547,220
January 08, 2026	104,700	107,600	107,600	107,900	104,600	231,303
January 07, 2026	107,300	106,600	106,600	108,300	104,100	303,154
January 06, 2026	108,600	108,300	108,300	109,400	107,900	214,207
January 05, 2026	111,000	108,200	108,200	114,400	107,300	381,640
January 02, 2026	113,100	111,600	111,600	113,600	111,100	191,691
December 30, 2025	110,800	113,100	113,100	114,700	110,800	334,952
December 29, 2025	107,400	111,900	111,900	112,200	106,800	262,674
December 26, 2025	109,200	108,200	108,200	109,300	107,800	196,822
December 24, 2025	109,600	109,300	109,300	110,100	108,800	180,514
December 23, 2025	109,900	109,500	109,500	110,700	109,300	159,971
December 22, 2025	110,500	109,700	109,700	111,300	109,100	209,822
December 19, 2025	109,000	109,600	109,600	110,300	108,100	223,258
December 18, 2025	109,600	107,800	107,800	109,600	107,500	188,011
December 17, 2025	110,000	109,300	109,300	110,300	108,600	193,745
December 16, 2025	110,000	109,700	109,700	110,900	108,800	201,052
December 15, 2025	110,300	110,100	110,100	111,600	108,500	148,960
December 12, 2025	108,900	111,000	111,000	111,300	108,900	191,250
December 11, 2025	109,500	108,500	108,500	110,600	108,500	404,413
December 10, 2025	110,000	109,100	109,100	110,300	109,000	141,822
December 09, 2025	110,800	110,100	110,100	111,000	109,200	138,795
December 08, 2025	110,600	110,700	110,700	111,700	109,600	166,444
December 05, 2025	110,000	111,000	111,000	111,000	109,800	182,360
December 04, 2025	109,700	109,500	109,500	111,200	109,000	184,279
December 03, 2025	110,000	110,800	110,800	111,700	109,700	168,352
December 02, 2025	109,400	109,800	109,800	110,550	108,700	182,299
December 01, 2025	109,100	108,700	108,700	109,700	107,700	180,235
November 28, 2025	108,900	108,600	108,600	109,300	108,000	188,245
November 27, 2025	109,600	108,400	108,400	111,100	108,400	221,305
November 26, 2025	109,000	110,600	110,600	110,900	108,500	212,157
November 25, 2025	108,200	107,500	107,500	109,700	107,500	202,878
November 24, 2025	110,000	107,700	107,700	110,800	107,700	540,327
November 21, 2025	110,900	109,800	109,800	110,900	107,500	211,689

Meritz Financial Group Inc. (138040.KS) KSC