UK markets open in 5 hours 16 minutes
NIKKEI 225
39,190.63 +152.47 (+0.39%) HANG SENG
18,163.12 -203.83 (-1.11%) CRUDE OIL
77.79 +0.05 (+0.06%) GOLD FUTURES
2,324.80 -2.20 (-0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,499.18 -192.79 (-0.35%)
Meritz Financial Group Inc. (138040.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:24AM KST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 75,400.00 | 75,800.00 | 74,000.00 | 74,600.00 | 74,600.00 | 114,994 |
| 10 Jun 2024 | 74,900.00 | 76,100.00 | 74,000.00 | 75,200.00 | 75,200.00 | 214,618 |
| 07 Jun 2024 | 75,300.00 | 77,100.00 | 75,200.00 | 75,500.00 | 75,500.00 | 228,239 |
| 05 Jun 2024 | 75,100.00 | 75,800.00 | 73,900.00 | 75,500.00 | 75,500.00 | 368,455 |
| 04 Jun 2024 | 75,600.00 | 76,900.00 | 74,500.00 | 75,100.00 | 75,100.00 | 384,512 |
| 03 Jun 2024 | 77,200.00 | 77,600.00 | 75,400.00 | 76,400.00 | 76,400.00 | 375,182 |
| 31 May 2024 | 77,700.00 | 78,100.00 | 76,500.00 | 76,900.00 | 76,900.00 | 744,455 |
| 30 May 2024 | 75,000.00 | 78,200.00 | 74,900.00 | 76,100.00 | 76,100.00 | 300,547 |
| 29 May 2024 | 75,800.00 | 77,100.00 | 75,100.00 | 75,500.00 | 75,500.00 | 509,858 |
| 28 May 2024 | 76,700.00 | 77,500.00 | 75,800.00 | 76,600.00 | 76,600.00 | 294,091 |
| 27 May 2024 | 77,200.00 | 77,700.00 | 76,100.00 | 76,700.00 | 76,700.00 | 345,531 |
| 24 May 2024 | 76,800.00 | 78,700.00 | 76,000.00 | 77,600.00 | 77,600.00 | 289,957 |
| 23 May 2024 | 77,500.00 | 78,200.00 | 76,900.00 | 77,500.00 | 77,500.00 | 320,087 |
| 22 May 2024 | 81,100.00 | 81,100.00 | 78,300.00 | 78,300.00 | 78,300.00 | 534,542 |
| 21 May 2024 | 80,300.00 | 81,200.00 | 79,400.00 | 81,100.00 | 81,100.00 | 226,080 |
| 20 May 2024 | 82,000.00 | 82,200.00 | 80,900.00 | 80,900.00 | 80,900.00 | 237,176 |
| 17 May 2024 | 81,800.00 | 82,600.00 | 80,600.00 | 81,300.00 | 81,300.00 | 332,008 |
| 16 May 2024 | 85,500.00 | 86,700.00 | 80,900.00 | 81,400.00 | 81,400.00 | 794,177 |
| 14 May 2024 | 84,200.00 | 85,900.00 | 83,300.00 | 85,400.00 | 85,400.00 | 330,045 |
| 13 May 2024 | 82,800.00 | 84,900.00 | 82,800.00 | 84,200.00 | 84,200.00 | 335,604 |
| 10 May 2024 | 81,700.00 | 83,600.00 | 81,100.00 | 82,300.00 | 82,300.00 | 346,723 |
| 09 May 2024 | 81,900.00 | 82,400.00 | 80,100.00 | 80,300.00 | 80,300.00 | 309,378 |
| 08 May 2024 | 80,300.00 | 82,000.00 | 80,300.00 | 81,300.00 | 81,300.00 | 240,688 |
| 07 May 2024 | 79,200.00 | 80,900.00 | 79,200.00 | 80,300.00 | 80,300.00 | 261,987 |
| 03 May 2024 | 79,500.00 | 80,300.00 | 78,900.00 | 79,100.00 | 79,100.00 | 162,192 |
| 02 May 2024 | 78,600.00 | 80,000.00 | 78,100.00 | 78,700.00 | 78,700.00 | 199,518 |
| 30 Apr 2024 | 80,300.00 | 81,200.00 | 79,200.00 | 79,400.00 | 79,400.00 | 395,696 |
| 29 Apr 2024 | 80,400.00 | 81,600.00 | 78,700.00 | 81,000.00 | 81,000.00 | 280,815 |
| 26 Apr 2024 | 78,200.00 | 80,900.00 | 77,600.00 | 79,700.00 | 79,700.00 | 267,325 |
| 25 Apr 2024 | 76,900.00 | 78,800.00 | 76,600.00 | 77,800.00 | 77,800.00 | 202,150 |
| 24 Apr 2024 | 79,600.00 | 79,800.00 | 76,600.00 | 77,500.00 | 77,500.00 | 424,962 |
| 23 Apr 2024 | 79,100.00 | 80,600.00 | 78,600.00 | 78,800.00 | 78,800.00 | 236,470 |
| 22 Apr 2024 | 76,600.00 | 80,900.00 | 75,900.00 | 79,400.00 | 79,400.00 | 459,202 |
| 19 Apr 2024 | 75,300.00 | 76,000.00 | 73,300.00 | 75,000.00 | 75,000.00 | 390,124 |
| 18 Apr 2024 | 72,600.00 | 77,100.00 | 72,600.00 | 76,300.00 | 76,300.00 | 365,622 |
| 17 Apr 2024 | 74,500.00 | 75,000.00 | 72,800.00 | 73,100.00 | 73,100.00 | 391,422 |
| 16 Apr 2024 | 75,600.00 | 76,200.00 | 74,300.00 | 74,300.00 | 74,300.00 | 572,058 |
| 15 Apr 2024 | 76,800.00 | 77,400.00 | 74,200.00 | 76,900.00 | 76,900.00 | 696,985 |
| 12 Apr 2024 | 80,600.00 | 81,500.00 | 76,700.00 | 78,200.00 | 78,200.00 | 718,828 |
| 11 Apr 2024 | 79,700.00 | 81,700.00 | 77,900.00 | 80,700.00 | 80,700.00 | 514,183 |
| 09 Apr 2024 | 82,700.00 | 83,000.00 | 80,800.00 | 81,400.00 | 81,400.00 | 330,194 |
| 08 Apr 2024 | 82,400.00 | 83,400.00 | 81,800.00 | 81,900.00 | 81,900.00 | 192,374 |
| 05 Apr 2024 | 81,800.00 | 84,100.00 | 81,600.00 | 82,800.00 | 82,800.00 | 266,236 |
| 04 Apr 2024 | 81,000.00 | 83,100.00 | 80,300.00 | 82,600.00 | 82,600.00 | 311,164 |
| 03 Apr 2024 | 81,000.00 | 81,100.00 | 79,700.00 | 80,200.00 | 80,200.00 | 311,454 |
| 02 Apr 2024 | 81,300.00 | 82,500.00 | 80,700.00 | 81,100.00 | 81,100.00 | 317,093 |
| 01 Apr 2024 | 81,700.00 | 82,800.00 | 80,900.00 | 82,000.00 | 82,000.00 | 252,269 |
| 29 Mar 2024 | 82,300.00 | 83,000.00 | 81,300.00 | 81,700.00 | 81,700.00 | 245,571 |
| 28 Mar 2024 | 80,600.00 | 82,600.00 | 80,500.00 | 81,700.00 | 81,700.00 | 329,488 |
| 27 Mar 2024 | 84,100.00 | 84,100.00 | 80,200.00 | 80,200.00 | 80,200.00 | 812,720 |
| 26 Mar 2024 | 85,400.00 | 85,800.00 | 84,300.00 | 84,900.00 | 84,900.00 | 396,216 |
| 25 Mar 2024 | 86,100.00 | 87,900.00 | 84,000.00 | 84,600.00 | 84,600.00 | 644,908 |
| 22 Mar 2024 | 82,500.00 | 84,300.00 | 82,100.00 | 84,200.00 | 84,200.00 | 449,939 |
| 21 Mar 2024 | 80,800.00 | 82,200.00 | 80,000.00 | 81,800.00 | 81,800.00 | 432,309 |
| 20 Mar 2024 | 80,900.00 | 82,900.00 | 79,900.00 | 80,100.00 | 80,100.00 | 449,034 |
| 19 Mar 2024 | 81,600.00 | 82,300.00 | 80,200.00 | 80,200.00 | 80,200.00 | 465,145 |
| 18 Mar 2024 | 84,000.00 | 84,900.00 | 81,000.00 | 82,400.00 | 82,400.00 | 487,807 |
| 15 Mar 2024 | 85,300.00 | 88,300.00 | 83,100.00 | 83,200.00 | 83,200.00 | 1,150,198 |
| 14 Mar 2024 | 83,400.00 | 85,500.00 | 82,900.00 | 85,300.00 | 85,300.00 | 592,992 |
| 13 Mar 2024 | 81,500.00 | 83,100.00 | 80,500.00 | 82,500.00 | 82,500.00 | 394,787 |
| 12 Mar 2024 | 82,300.00 | 83,100.00 | 80,300.00 | 81,300.00 | 81,300.00 | 339,087 |
| 11 Mar 2024 | 81,200.00 | 82,300.00 | 80,100.00 | 81,400.00 | 81,400.00 | 200,574 |
| 08 Mar 2024 | 81,200.00 | 82,200.00 | 80,400.00 | 81,500.00 | 81,500.00 | 337,939 |
| 07 Mar 2024 | 79,500.00 | 81,900.00 | 79,000.00 | 80,400.00 | 80,400.00 | 505,130 |
| 06 Mar 2024 | 81,600.00 | 81,600.00 | 78,700.00 | 79,300.00 | 79,300.00 | 653,066 |
| 05 Mar 2024 | 81,700.00 | 82,600.00 | 80,400.00 | 81,600.00 | 81,600.00 | 541,923 |
| 04 Mar 2024 | 83,100.00 | 84,800.00 | 81,100.00 | 82,100.00 | 82,100.00 | 572,568 |
| 29 Feb 2024 | 83,900.00 | 85,100.00 | 82,500.00 | 83,100.00 | 83,100.00 | 804,570 |
| 28 Feb 2024 | 84,700.00 | 85,300.00 | 82,000.00 | 84,200.00 | 84,200.00 | 595,764 |
| 27 Feb 2024 | 85,900.00 | 87,300.00 | 84,100.00 | 85,500.00 | 85,500.00 | 512,810 |
| 26 Feb 2024 | 81,300.00 | 86,200.00 | 79,100.00 | 85,200.00 | 85,200.00 | 878,989 |
| 23 Feb 2024 | 79,900.00 | 86,200.00 | 78,400.00 | 82,600.00 | 82,600.00 | 1,890,891 |
| 22 Feb 2024 | 75,900.00 | 76,200.00 | 74,300.00 | 75,600.00 | 75,600.00 | 272,501 |
| 21 Feb 2024 | 74,800.00 | 77,000.00 | 74,100.00 | 75,000.00 | 75,000.00 | 381,630 |
| 20 Feb 2024 | 79,100.00 | 79,200.00 | 74,000.00 | 75,200.00 | 75,200.00 | 556,806 |
| 19 Feb 2024 | 75,300.00 | 79,900.00 | 75,300.00 | 78,600.00 | 78,600.00 | 656,910 |
| 16 Feb 2024 | 71,700.00 | 74,900.00 | 71,000.00 | 74,800.00 | 74,800.00 | 447,567 |
| 15 Feb 2024 | 72,700.00 | 72,900.00 | 71,100.00 | 71,600.00 | 71,600.00 | 215,084 |
| 14 Feb 2024 | 71,200.00 | 72,400.00 | 69,800.00 | 72,000.00 | 72,000.00 | 309,571 |
| 13 Feb 2024 | 72,700.00 | 73,400.00 | 71,000.00 | 71,200.00 | 71,200.00 | 374,893 |
| 08 Feb 2024 | 71,300.00 | 73,100.00 | 70,400.00 | 71,800.00 | 71,800.00 | 686,750 |
| 07 Feb 2024 | 68,000.00 | 71,100.00 | 67,800.00 | 70,000.00 | 70,000.00 | 423,805 |
| 06 Feb 2024 | 69,000.00 | 70,400.00 | 67,100.00 | 67,500.00 | 67,500.00 | 554,854 |
| 05 Feb 2024 | 71,500.00 | 71,700.00 | 68,800.00 | 69,600.00 | 69,600.00 | 576,793 |
| 02 Feb 2024 | 69,400.00 | 71,900.00 | 69,000.00 | 71,700.00 | 71,700.00 | 794,392 |
| 01 Feb 2024 | 69,000.00 | 70,900.00 | 68,500.00 | 70,000.00 | 70,000.00 | 952,617 |
| 31 Jan 2024 | 65,300.00 | 68,500.00 | 64,900.00 | 68,500.00 | 68,500.00 | 802,951 |
| 30 Jan 2024 | 65,100.00 | 66,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 444,957 |
| 29 Jan 2024 | 63,400.00 | 65,500.00 | 63,100.00 | 64,300.00 | 64,300.00 | 613,439 |
| 26 Jan 2024 | 62,300.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 419,910 |
| 25 Jan 2024 | 62,100.00 | 62,800.00 | 61,900.00 | 62,300.00 | 62,300.00 | 406,018 |
| 24 Jan 2024 | 61,800.00 | 62,500.00 | 60,200.00 | 61,900.00 | 61,900.00 | 301,454 |
| 23 Jan 2024 | 60,900.00 | 62,400.00 | 60,500.00 | 61,900.00 | 61,900.00 | 421,688 |
| 22 Jan 2024 | 60,300.00 | 61,200.00 | 59,900.00 | 60,400.00 | 60,400.00 | 271,731 |
| 19 Jan 2024 | 59,800.00 | 60,700.00 | 59,400.00 | 59,800.00 | 59,800.00 | 260,769 |
| 18 Jan 2024 | 59,300.00 | 60,600.00 | 59,200.00 | 59,700.00 | 59,700.00 | 273,627 |
| 17 Jan 2024 | 61,300.00 | 61,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | 389,814 |
| 16 Jan 2024 | 59,100.00 | 62,300.00 | 58,900.00 | 61,100.00 | 61,100.00 | 643,595 |
| 15 Jan 2024 | 59,400.00 | 59,900.00 | 59,100.00 | 59,500.00 | 59,500.00 | 37,806 |
| 12 Jan 2024 | 58,600.00 | 59,500.00 | 58,400.00 | 59,300.00 | 59,300.00 | 236,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.