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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	123,400	123,400	123,400	124,600	122,200	166,948
September 03, 2025	125,200	124,600	124,600	126,900	124,000	177,567
September 02, 2025	125,500	125,800	125,800	126,500	124,800	133,046
September 01, 2025	128,000	125,300	125,300	128,100	125,000	160,196
August 29, 2025	126,000	126,500	126,500	128,200	125,200	244,294
August 28, 2025	125,000	125,700	125,700	126,600	124,400	182,309
August 27, 2025	128,000	126,000	126,000	128,000	125,300	150,632
August 26, 2025	128,400	127,000	127,000	129,000	125,900	710,554
August 25, 2025	128,800	128,700	128,700	129,300	127,700	251,820
August 22, 2025	128,000	129,000	129,000	129,900	128,000	286,239
August 21, 2025	121,500	128,900	128,900	131,000	118,500	1.21M
August 20, 2025	119,600	119,000	119,000	120,300	116,000	209,661
August 19, 2025	119,400	118,300	118,300	119,700	117,500	212,551
August 18, 2025	120,000	119,300	119,300	120,600	118,600	206,504
August 14, 2025	115,600	120,800	120,800	124,800	115,500	819,908
August 13, 2025	111,900	113,800	113,800	114,200	111,800	221,309
August 12, 2025	111,100	111,600	111,600	113,500	111,100	181,925
August 11, 2025	112,700	111,600	111,600	113,500	111,500	191,457
August 08, 2025	113,800	113,100	113,100	113,900	112,400	201,575
August 07, 2025	113,600	114,000	114,000	114,900	112,600	213,018
August 06, 2025	112,900	114,600	114,600	114,700	112,300	197,959
August 05, 2025	112,700	113,500	113,500	114,700	112,500	236,355
August 04, 2025	112,100	112,800	112,800	113,500	110,000	172,863
August 01, 2025	114,700	111,600	111,600	115,700	111,400	318,028
July 31, 2025	115,800	115,800	115,800	116,700	114,800	178,289
July 30, 2025	116,100	116,700	116,700	117,500	115,900	175,411
July 29, 2025	114,800	117,000	117,000	117,200	113,600	309,018
July 28, 2025	116,200	115,800	115,800	117,900	114,700	303,132
July 25, 2025	115,500	115,800	115,800	117,500	115,500	253,176
July 24, 2025	116,100	116,000	116,000	118,400	116,000	338,245
July 23, 2025	117,800	116,800	116,800	119,200	116,500	249,806
July 22, 2025	119,100	117,100	117,100	119,800	116,600	197,891
July 21, 2025	115,800	119,200	119,200	119,300	115,100	247,041
July 18, 2025	116,400	116,200	116,200	117,500	115,200	197,238
July 17, 2025	115,200	116,900	116,900	117,400	115,000	177,966
July 16, 2025	121,300	115,800	115,800	121,400	115,400	512,778
July 15, 2025	122,500	121,500	121,500	122,900	120,900	249,537
July 14, 2025	118,000	123,100	123,100	123,600	117,900	402,177
July 11, 2025	116,600	118,300	118,300	118,600	115,900	256,664
July 10, 2025	116,400	116,600	116,600	117,200	115,200	286,462
July 09, 2025	114,800	117,000	117,000	117,100	114,000	214,603
July 08, 2025	115,100	115,400	115,400	117,200	114,400	294,264
July 07, 2025	113,400	114,400	114,400	115,100	112,400	187,178
July 04, 2025	115,800	113,300	113,300	116,100	113,300	201,716

Meritz Financial Group Inc. (138040.KS) KSC