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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	115,800	116,200	116,200	117,800	114,700	261,231
July 02, 2025	114,500	115,800	115,800	116,400	114,100	212,932
July 01, 2025	113,300	115,100	115,100	117,700	113,300	361,965
June 30, 2025	112,200	112,500	112,500	113,400	111,300	258,082
June 27, 2025	114,000	112,200	112,200	114,000	111,700	236,582
June 26, 2025	113,300	113,900	113,900	114,700	112,500	221,729
June 25, 2025	113,200	114,300	114,300	115,500	112,900	330,528
June 24, 2025	115,000	114,100	114,100	116,100	113,400	356,760
June 23, 2025	107,000	112,400	112,400	113,400	106,600	533,200
June 20, 2025	106,000	106,400	106,400	107,500	105,200	1.06M
June 19, 2025	107,500	106,400	106,400	108,000	104,800	453,263
June 18, 2025	107,200	107,700	107,700	109,700	106,800	429,047
June 17, 2025	108,700	108,300	108,300	110,900	107,200	468,008
June 16, 2025	110,700	109,700	109,700	111,600	108,600	356,886
June 13, 2025	111,200	110,100	110,100	112,400	109,900	404,708
June 12, 2025	112,000	112,200	112,200	114,300	111,500	694,130
June 11, 2025	111,700	112,800	112,800	113,500	111,300	302,563
June 10, 2025	112,900	112,600	112,600	113,300	111,500	309,157
June 09, 2025	111,400	113,600	113,600	114,900	110,700	449,840
June 05, 2025	113,900	111,100	111,100	114,500	110,700	487,704
June 04, 2025	111,400	113,900	113,900	115,400	111,400	313,877
June 02, 2025	111,000	111,300	111,300	114,200	110,400	285,075
May 30, 2025	113,100	111,700	111,700	114,100	110,600	1.42M
May 29, 2025	111,100	114,000	114,000	115,200	110,200	356,188
May 28, 2025	109,100	110,200	110,200	111,200	108,900	228,711

Meritz Financial Group Inc. (138040.KS) KSC