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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	108,800	110,100	110,100	110,600	108,700	258,814
November 19, 2025	109,400	108,700	108,700	109,700	107,300	201,360
November 18, 2025	110,300	107,900	107,900	111,100	107,900	439,931
November 17, 2025	119,100	110,900	110,900	119,100	110,300	920,827
November 14, 2025	122,200	121,900	121,900	124,200	120,900	318,010
November 13, 2025	120,000	121,300	121,300	122,100	119,200	325,830
November 12, 2025	116,600	120,700	120,700	122,000	116,600	274,557
November 11, 2025	117,000	117,200	117,200	119,200	116,200	224,549
November 10, 2025	117,500	118,200	118,200	119,400	115,300	298,271
November 07, 2025	119,000	115,200	115,200	119,100	114,500	272,635
November 06, 2025	115,000	117,100	117,100	119,100	114,300	403,157
November 05, 2025	114,800	113,900	113,900	115,800	112,200	394,862
November 04, 2025	110,900	113,300	113,300	116,700	110,000	442,047
November 03, 2025	111,100	109,400	109,400	111,200	108,700	259,212
October 31, 2025	111,700	110,500	110,500	112,400	110,200	251,003
October 30, 2025	110,800	110,600	110,600	113,800	110,500	243,986
October 29, 2025	113,900	112,000	112,000	113,900	110,700	240,477
October 28, 2025	114,100	112,200	112,200	114,100	111,700	256,731
October 27, 2025	113,200	114,000	114,000	115,800	113,200	266,979
October 24, 2025	114,600	113,700	113,700	115,900	113,700	210,562
October 23, 2025	115,800	114,300	114,300	116,000	113,600	223,260
October 22, 2025	115,400	116,800	116,800	117,000	115,100	181,371
October 21, 2025	117,700	116,500	116,500	118,700	116,200	167,043
October 20, 2025	113,100	118,000	118,000	119,200	111,500	344,445
October 17, 2025	113,000	111,800	111,800	113,200	111,400	156,724
October 16, 2025	113,400	113,700	113,700	116,200	113,000	213,419
October 15, 2025	110,100	113,400	113,400	113,800	110,100	248,092
October 14, 2025	109,800	110,600	110,600	112,200	109,500	259,478
October 13, 2025	110,600	111,800	111,800	113,000	109,200	219,581
October 10, 2025	111,000	111,400	111,400	113,650	110,100	352,570
October 02, 2025	114,500	113,400	113,400	115,500	113,400	261,239
October 01, 2025	114,200	113,700	113,700	115,600	113,400	133,559
September 30, 2025	115,200	113,500	113,500	115,900	113,100	200,687
September 29, 2025	114,500	115,500	115,500	117,450	113,900	228,049
September 26, 2025	114,200	112,400	112,400	114,200	112,200	232,406
September 25, 2025	116,400	114,900	114,900	116,400	114,400	227,992
September 24, 2025	117,800	116,200	116,200	118,000	115,900	156,324
September 23, 2025	118,400	117,100	117,100	119,700	117,100	251,905
September 22, 2025	120,300	118,900	118,900	121,200	118,900	182,673
September 19, 2025	121,200	119,300	119,300	121,500	119,300	347,687
September 18, 2025	122,900	121,500	121,500	123,100	120,800	214,276
September 17, 2025	123,500	122,900	122,900	123,600	121,800	215,451
September 16, 2025	125,300	123,600	123,600	126,400	123,600	208,322
September 15, 2025	125,500	126,200	126,200	127,400	125,400	159,155
September 12, 2025	126,800	126,800	126,800	127,300	125,200	179,487
September 11, 2025	127,100	126,800	126,800	127,900	125,300	309,212
September 10, 2025	125,500	127,800	127,800	129,000	125,200	270,485
September 09, 2025	123,200	125,900	125,900	126,100	122,000	236,285
September 08, 2025	123,700	122,400	122,400	123,700	121,700	124,770
September 05, 2025	122,500	123,100	123,100	124,100	122,500	119,995

Meritz Financial Group Inc. (138040.KS) KSC