Meritz Financi (138040.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 124500.00 | 126500.00 | 123300.00 | 126300.00 | +0.48% | 228,293 |
| 2026-08-06 | 121200.00 | 125700.00 | 121200.00 | 125700.00 | +4.40% | 302,386 |
| 2026-08-05 | 118700.00 | 123600.00 | 118700.00 | 120400.00 | +0.75% | 256,893 |
| 2026-08-04 | 116900.00 | 120800.00 | 116800.00 | 119500.00 | -0.67% | 276,866 |
| 2026-08-03 | 119900.00 | 124600.00 | 119000.00 | 120300.00 | -2.98% | 207,835 |
| 2026-07-31 | 123700.00 | 124000.00 | 119000.00 | 124000.00 | -0.08% | 327,452 |
| 2026-07-30 | 119100.00 | 127700.00 | 118400.00 | 124100.00 | +5.53% | 484,820 |
| 2026-07-29 | 118000.00 | 123700.00 | 115500.00 | 117600.00 | -0.42% | 394,827 |
| 2026-07-28 | 124500.00 | 124500.00 | 117100.00 | 118100.00 | -5.97% | 250,263 |
| 2026-07-27 | 123300.00 | 128000.00 | 122800.00 | 125600.00 | +1.87% | 227,708 |
| 2026-07-24 | 115000.00 | 123300.00 | 114900.00 | 123300.00 | +5.75% | 454,950 |
| 2026-07-23 | 114100.00 | 117900.00 | 114100.00 | 116600.00 | +1.92% | 205,197 |
| 2026-07-22 | 113800.00 | 116000.00 | 113800.00 | 114400.00 | +1.24% | 162,733 |
| 2026-07-21 | 112300.00 | 116200.00 | 111800.00 | 113000.00 | +0.00% | 233,649 |
| 2026-07-20 | 118300.00 | 118500.00 | 111200.00 | 113000.00 | -4.48% | 216,074 |
| 2026-07-16 | 113400.00 | 118300.00 | 112100.00 | 118300.00 | +1.20% | 253,679 |
| 2026-07-15 | 115200.00 | 117900.00 | 114200.00 | 116900.00 | +2.90% | 274,619 |
| 2026-07-14 | 117500.00 | 117500.00 | 112500.00 | 113600.00 | -2.91% | 364,608 |
| 2026-07-13 | 116200.00 | 119000.00 | 115400.00 | 117000.00 | +1.74% | 335,405 |
| 2026-07-10 | 113900.00 | 117300.00 | 111900.00 | 115000.00 | +1.86% | 285,674 |
| 2026-07-09 | 114700.00 | 114700.00 | 109600.00 | 112900.00 | -0.70% | 314,557 |
| 2026-07-08 | 115300.00 | 117100.00 | 110500.00 | 113700.00 | -0.61% | 319,291 |
| 2026-07-07 | 112200.00 | 114700.00 | 111000.00 | 114400.00 | +1.78% | 238,833 |
| 2026-07-06 | 112000.00 | 116900.00 | 111400.00 | 112400.00 | -0.44% | 236,473 |
| 2026-07-03 | 108200.00 | 113500.00 | 106600.00 | 112900.00 | +5.42% | 320,334 |
| 2026-07-02 | 107000.00 | 108800.00 | 105000.00 | 107100.00 | +0.19% | 295,616 |
| 2026-07-01 | 108000.00 | 108700.00 | 105000.00 | 106900.00 | +1.23% | 222,034 |
| 2026-06-30 | 105000.00 | 109200.00 | 104000.00 | 105600.00 | +1.44% | 428,940 |
| 2026-06-29 | 102900.00 | 105000.00 | 100300.00 | 104100.00 | +3.48% | 270,510 |
| 2026-06-26 | 102400.00 | 102500.00 | 98000.00 | 100600.00 | -1.76% | 357,271 |
| 2026-06-25 | 105300.00 | 105800.00 | 101900.00 | 102400.00 | -1.06% | 306,682 |
| 2026-06-24 | 104800.00 | 105100.00 | 101200.00 | 103500.00 | -1.05% | 317,899 |
| 2026-06-23 | 106400.00 | 110800.00 | 103900.00 | 104600.00 | -1.04% | 439,161 |
| 2026-06-22 | 108000.00 | 109200.00 | 104400.00 | 105700.00 | -2.22% | 251,808 |
| 2026-06-19 | 111200.00 | 112800.00 | 105900.00 | 108100.00 | -3.65% | 469,304 |
| 2026-06-18 | 113100.00 | 114700.00 | 111500.00 | 112200.00 | -1.84% | 254,920 |
| 2026-06-17 | 115500.00 | 116500.00 | 113800.00 | 114300.00 | -0.09% | 171,054 |
| 2026-06-16 | 111100.00 | 116800.00 | 111100.00 | 114400.00 | +2.79% | 310,954 |
| 2026-06-15 | 110100.00 | 114000.00 | 109300.00 | 111300.00 | +2.20% | 339,689 |
| 2026-06-12 | 108000.00 | 110300.00 | 106000.00 | 108900.00 | +2.74% | 288,291 |
| 2026-06-11 | 105500.00 | 106300.00 | 102800.00 | 106000.00 | -2.03% | 368,086 |
| 2026-06-10 | 108000.00 | 110300.00 | 106000.00 | 108200.00 | -0.82% | 292,902 |
| 2026-06-09 | 102800.00 | 110600.00 | 102800.00 | 109100.00 | +6.13% | 364,454 |
| 2026-06-08 | 101500.00 | 106500.00 | 101400.00 | 102800.00 | -4.19% | 413,158 |
| 2026-06-05 | 106600.00 | 109000.00 | 105600.00 | 107300.00 | +0.75% | 279,894 |
| 2026-06-04 | 106000.00 | 109000.00 | 103800.00 | 106500.00 | +0.38% | 363,946 |
| 2026-06-02 | 107000.00 | 107000.00 | 103500.00 | 106100.00 | +0.00% | 314,461 |
| 2026-06-01 | 102500.00 | 108700.00 | 102300.00 | 106100.00 | +3.11% | 378,615 |
| 2026-05-29 | 104100.00 | 105100.00 | 100200.00 | 102900.00 | -0.10% | 1,165,075 |
| 2026-05-28 | 105400.00 | 105400.00 | 101100.00 | 103000.00 | -1.62% | 319,196 |
| 2026-05-27 | 105600.00 | 106900.00 | 104200.00 | 104700.00 | -1.69% | 300,228 |
| 2026-05-26 | 108900.00 | 110700.00 | 105600.00 | 106500.00 | -2.47% | 292,247 |
| 2026-05-22 | 109900.00 | 110700.00 | 108100.00 | 109200.00 | +0.28% | 271,050 |
| 2026-05-21 | 108600.00 | 111200.00 | 108500.00 | 108900.00 | +0.65% | 282,988 |
| 2026-05-20 | 110300.00 | 110300.00 | 106500.00 | 108200.00 | -0.55% | 322,326 |
| 2026-05-19 | 107100.00 | 110700.00 | 105700.00 | 108800.00 | +2.35% | 420,299 |
| 2026-05-18 | 106300.00 | 107500.00 | 102700.00 | 106300.00 | +0.47% | 295,230 |
| 2026-05-15 | 110500.00 | 111500.00 | 104100.00 | 105800.00 | -3.91% | 431,262 |
| 2026-05-14 | 107100.00 | 110800.00 | 104700.00 | 110100.00 | +3.38% | 424,025 |
| 2026-05-13 | 108000.00 | 109600.00 | 104000.00 | 106500.00 | -0.93% | 303,517 |
| 2026-05-12 | 111900.00 | 114500.00 | 106000.00 | 107500.00 | -4.02% | 474,788 |
| 2026-05-11 | 111300.00 | 114000.00 | 111200.00 | 112000.00 | -0.36% | 342,278 |
| 2026-05-08 | 113100.00 | 114200.00 | 110700.00 | 112400.00 | -0.71% | 228,617 |
| 2026-05-07 | 113300.00 | 114300.00 | 110300.00 | 113200.00 | +1.43% | 311,338 |
| 2026-05-06 | 115100.00 | 117600.00 | 111600.00 | 111600.00 | -1.59% | 394,738 |
| 2026-05-04 | 113900.00 | 114400.00 | 111700.00 | 113400.00 | +1.52% | 201,906 |
| 2026-04-30 | 113000.00 | 114400.00 | 111700.00 | 111700.00 | -1.93% | 245,175 |
| 2026-04-29 | 116400.00 | 116400.00 | 113800.00 | 113900.00 | -1.21% | 173,574 |
| 2026-04-28 | 114100.00 | 117200.00 | 113300.00 | 115300.00 | +0.52% | 200,657 |
| 2026-04-27 | 114700.00 | 115500.00 | 113200.00 | 114700.00 | +0.17% | 188,160 |
| 2026-04-24 | 116900.00 | 117600.00 | 114500.00 | 114500.00 | -2.05% | 228,353 |
| 2026-04-23 | 117900.00 | 118700.00 | 114700.00 | 116900.00 | +1.21% | 224,596 |
| 2026-04-22 | 116500.00 | 117500.00 | 114500.00 | 115500.00 | -1.11% | 199,564 |
| 2026-04-21 | 116400.00 | 118100.00 | 116300.00 | 116800.00 | +0.26% | 157,156 |
| 2026-04-20 | 119400.00 | 119400.00 | 116400.00 | 116500.00 | -1.02% | 139,622 |
| 2026-04-17 | 120200.00 | 120200.00 | 117200.00 | 117700.00 | -1.01% | 200,080 |
| 2026-04-16 | 119600.00 | 121900.00 | 118000.00 | 118900.00 | +1.36% | 190,217 |
| 2026-04-15 | 119800.00 | 122700.00 | 117300.00 | 117300.00 | -0.85% | 235,453 |
| 2026-04-14 | 115200.00 | 119100.00 | 115200.00 | 118300.00 | +3.86% | 218,423 |
| 2026-04-13 | 114300.00 | 115000.00 | 112900.00 | 113900.00 | -1.47% | 194,547 |
| 2026-04-10 | 115500.00 | 119200.00 | 114600.00 | 115600.00 | -0.69% | 251,444 |
| 2026-04-09 | 117100.00 | 119100.00 | 115100.00 | 116400.00 | -0.94% | 277,783 |
| 2026-04-08 | 117100.00 | 118800.00 | 115200.00 | 117500.00 | +6.05% | 324,279 |
| 2026-04-07 | 111200.00 | 112900.00 | 110800.00 | 110800.00 | -0.45% | 140,247 |
| 2026-04-06 | 112000.00 | 114400.00 | 111300.00 | 111300.00 | -0.89% | 160,972 |
| 2026-04-03 | 112900.00 | 115600.00 | 110900.00 | 112300.00 | +0.54% | 198,363 |
| 2026-04-02 | 116700.00 | 117900.00 | 110800.00 | 111700.00 | -3.46% | 232,139 |
| 2026-04-01 | 117100.00 | 117100.00 | 112300.00 | 115700.00 | +3.86% | 291,063 |
| 2026-03-31 | 112000.00 | 117000.00 | 111100.00 | 111400.00 | -2.19% | 298,249 |
| 2026-03-30 | 111300.00 | 116700.00 | 111100.00 | 113900.00 | -2.15% | 259,553 |
| 2026-03-27 | 113200.00 | 116900.00 | 111200.00 | 116400.00 | +1.93% | 289,409 |
| 2026-03-26 | 112500.00 | 118200.00 | 110700.00 | 114200.00 | +2.51% | 339,708 |
| 2026-03-25 | 109500.00 | 112900.00 | 107000.00 | 111400.00 | +5.00% | 301,438 |
| 2026-03-24 | 109800.00 | 109800.00 | 103400.00 | 106100.00 | +0.76% | 308,761 |
| 2026-03-23 | 106600.00 | 109400.00 | 104700.00 | 105300.00 | -4.36% | 315,079 |
| 2026-03-20 | 111400.00 | 114700.00 | 110100.00 | 110100.00 | -0.72% | 443,070 |
| 2026-03-19 | 112100.00 | 113500.00 | 110700.00 | 110900.00 | -4.23% | 255,218 |
| 2026-03-18 | 112200.00 | 117300.00 | 111700.00 | 115800.00 | +4.14% | 326,492 |
| 2026-03-17 | 110500.00 | 112500.00 | 110300.00 | 111200.00 | +1.18% | 191,666 |
| 2026-03-16 | 111000.00 | 112200.00 | 109900.00 | 109900.00 | -1.88% | 253,342 |
| 2026-03-13 | 109700.00 | 114600.00 | 109600.00 | 112000.00 | -0.80% | 257,339 |
| 2026-03-12 | 114500.00 | 114900.00 | 112300.00 | 112900.00 | -1.74% | 234,448 |
| 2026-03-11 | 115600.00 | 118000.00 | 114400.00 | 114900.00 | +1.68% | 281,702 |
| 2026-03-10 | 115100.00 | 116500.00 | 111000.00 | 113000.00 | +1.35% | 249,757 |
| 2026-03-09 | 108000.00 | 112300.00 | 107500.00 | 111500.00 | -2.53% | 299,419 |
| 2026-03-06 | 112300.00 | 115700.00 | 111000.00 | 114400.00 | -1.21% | 234,649 |
| 2026-03-05 | 116900.00 | 118000.00 | 113600.00 | 115800.00 | +5.46% | 398,716 |
| 2026-03-04 | 119100.00 | 119100.00 | 108900.00 | 109800.00 | -8.73% | 448,492 |
| 2026-03-03 | 128300.00 | 129500.00 | 119500.00 | 120300.00 | -5.35% | 386,959 |
| 2026-02-27 | 130000.00 | 130600.00 | 126800.00 | 127100.00 | -3.13% | 513,553 |
| 2026-02-26 | 133000.00 | 133500.00 | 129400.00 | 131200.00 | -1.72% | 282,247 |
| 2026-02-25 | 135200.00 | 136700.00 | 132200.00 | 133500.00 | -1.04% | 419,644 |
| 2026-02-24 | 138000.00 | 138800.00 | 133400.00 | 134900.00 | -3.92% | 440,471 |
| 2026-02-23 | 147500.00 | 147900.00 | 139000.00 | 140400.00 | -3.97% | 416,667 |
| 2026-02-20 | 137800.00 | 149800.00 | 137800.00 | 146200.00 | +7.34% | 758,024 |
| 2026-02-19 | 140400.00 | 140600.00 | 133700.00 | 136200.00 | -0.07% | 402,060 |
| 2026-02-13 | 136300.00 | 141400.00 | 133000.00 | 136300.00 | +0.96% | 435,951 |
| 2026-02-12 | 131300.00 | 135400.00 | 131300.00 | 135000.00 | +2.90% | 382,762 |
| 2026-02-11 | 123000.00 | 134200.00 | 122300.00 | 131200.00 | +7.45% | 657,542 |
| 2026-02-10 | 119800.00 | 123300.00 | 118100.00 | 122100.00 | +1.08% | 332,969 |
| 2026-02-09 | 123800.00 | 125300.00 | 120300.00 | 120800.00 | -1.47% | 292,365 |
| 2026-02-06 | 122700.00 | 122700.00 | 118900.00 | 122600.00 | -1.21% | 285,901 |
| 2026-02-05 | 121000.00 | 127150.00 | 120800.00 | 124100.00 | +2.31% | 437,566 |
| 2026-02-04 | 119100.00 | 122800.00 | 117900.00 | 121300.00 | +1.42% | 319,377 |
| 2026-02-03 | 120000.00 | 120600.00 | 117900.00 | 119600.00 | +1.87% | 267,726 |
| 2026-02-02 | 115100.00 | 122600.00 | 114800.00 | 117400.00 | +0.69% | 644,533 |
| 2026-01-30 | 110200.00 | 118500.00 | 110200.00 | 116600.00 | +4.86% | 643,612 |
| 2026-01-29 | 110000.00 | 112300.00 | 107500.00 | 111200.00 | +0.36% | 322,203 |
| 2026-01-28 | 110000.00 | 111400.00 | 109600.00 | 110800.00 | +0.73% | 252,562 |
| 2026-01-27 | 108000.00 | 110400.00 | 107700.00 | 110000.00 | +2.23% | 288,685 |
| 2026-01-26 | 106400.00 | 108800.00 | 106400.00 | 107600.00 | +0.19% | 318,389 |
| 2026-01-23 | 107600.00 | 108800.00 | 106500.00 | 107400.00 | +0.00% | 242,730 |
| 2026-01-22 | 104500.00 | 108200.00 | 104200.00 | 107400.00 | +1.80% | 352,473 |
| 2026-01-21 | 106900.00 | 107000.00 | 105000.00 | 105500.00 | -1.31% | 191,738 |
| 2026-01-20 | 103600.00 | 107400.00 | 103500.00 | 106900.00 | +2.20% | 263,066 |
| 2026-01-19 | 103800.00 | 106100.00 | 103000.00 | 104600.00 | -0.76% | 203,887 |
| 2026-01-16 | 103900.00 | 105900.00 | 101500.00 | 105400.00 | +2.43% | 234,717 |
| 2026-01-15 | 103100.00 | 104200.00 | 102500.00 | 102900.00 | -1.15% | 278,602 |
| 2026-01-14 | 104000.00 | 104100.00 | 102200.00 | 104100.00 | +0.39% | 233,922 |
| 2026-01-13 | 104700.00 | 104800.00 | 101900.00 | 103700.00 | -0.96% | 317,467 |
| 2026-01-12 | 101900.00 | 104900.00 | 101600.00 | 104700.00 | +3.15% | 273,124 |
| 2026-01-09 | 107400.00 | 107500.00 | 99700.00 | 101500.00 | -5.67% | 527,632 |
| 2026-01-08 | 104700.00 | 107900.00 | 104600.00 | 107600.00 | +0.94% | 231,303 |
| 2026-01-07 | 107300.00 | 108300.00 | 104100.00 | 106600.00 | -1.57% | 316,944 |
| 2026-01-06 | 108600.00 | 109400.00 | 107900.00 | 108300.00 | +0.09% | 214,207 |
| 2026-01-05 | 111000.00 | 114400.00 | 107300.00 | 108200.00 | -3.05% | 408,953 |
| 2026-01-02 | 113100.00 | 113600.00 | 111100.00 | 111600.00 | -1.33% | 182,809 |
| 2025-12-30 | 110800.00 | 114700.00 | 110800.00 | 113100.00 | +1.07% | 277,006 |
| 2025-12-29 | 107400.00 | 112200.00 | 106800.00 | 111900.00 | +3.42% | 262,674 |
| 2025-12-26 | 109200.00 | 109300.00 | 107800.00 | 108200.00 | -1.01% | 192,928 |
| 2025-12-24 | 109600.00 | 110100.00 | 108800.00 | 109300.00 | -0.18% | 199,014 |
| 2025-12-23 | 109900.00 | 110700.00 | 109300.00 | 109500.00 | -0.18% | 159,971 |
| 2025-12-22 | 110500.00 | 111300.00 | 109100.00 | 109700.00 | +0.09% | 209,822 |
| 2025-12-19 | 109000.00 | 110300.00 | 108100.00 | 109600.00 | +1.67% | 223,258 |
| 2025-12-18 | 109600.00 | 109600.00 | 107500.00 | 107800.00 | -1.37% | 188,011 |
| 2025-12-17 | 110000.00 | 110300.00 | 108600.00 | 109300.00 | -0.36% | 193,745 |
| 2025-12-16 | 110000.00 | 110900.00 | 108800.00 | 109700.00 | -0.36% | 201,052 |
| 2025-12-15 | 110300.00 | 111600.00 | 108500.00 | 110100.00 | -0.81% | 148,960 |
| 2025-12-12 | 108900.00 | 111300.00 | 108900.00 | 111000.00 | +2.30% | 191,250 |
| 2025-12-11 | 109500.00 | 110600.00 | 108500.00 | 108500.00 | -0.55% | 281,829 |
| 2025-12-10 | 110000.00 | 110300.00 | 109000.00 | 109100.00 | -0.91% | 141,822 |
| 2025-12-09 | 110800.00 | 111000.00 | 109200.00 | 110100.00 | -0.54% | 152,803 |
| 2025-12-08 | 110600.00 | 111700.00 | 109600.00 | 110700.00 | -0.27% | 166,444 |
| 2025-12-05 | 110000.00 | 111000.00 | 109800.00 | 111000.00 | +1.37% | 177,078 |
| 2025-12-04 | 109700.00 | 111200.00 | 109000.00 | 109500.00 | -1.17% | 175,074 |
| 2025-12-03 | 110000.00 | 111700.00 | 109700.00 | 110800.00 | +0.91% | 168,352 |
| 2025-12-02 | 109400.00 | 110550.00 | 108700.00 | 109800.00 | +1.01% | 182,299 |
| 2025-12-01 | 109100.00 | 109700.00 | 107700.00 | 108700.00 | +0.09% | 167,990 |
| 2025-11-28 | 108900.00 | 109300.00 | 108000.00 | 108600.00 | +0.18% | 188,245 |
| 2025-11-27 | 109600.00 | 111100.00 | 108400.00 | 108400.00 | -1.99% | 205,294 |
| 2025-11-26 | 109000.00 | 110900.00 | 108500.00 | 110600.00 | +2.88% | 212,157 |
| 2025-11-25 | 108200.00 | 109700.00 | 107500.00 | 107500.00 | -0.19% | 190,512 |
| 2025-11-24 | 110000.00 | 110800.00 | 107700.00 | 107700.00 | -1.91% | 540,327 |
| 2025-11-21 | 110900.00 | 110900.00 | 107500.00 | 109800.00 | -0.27% | 202,883 |
| 2025-11-20 | 108800.00 | 110600.00 | 108700.00 | 110100.00 | +1.29% | 244,087 |
| 2025-11-19 | 109400.00 | 109700.00 | 107300.00 | 108700.00 | +0.74% | 201,360 |
| 2025-11-18 | 110300.00 | 111100.00 | 107900.00 | 107900.00 | -2.71% | 410,905 |
| 2025-11-17 | 119100.00 | 119100.00 | 110300.00 | 110900.00 | -9.02% | 895,267 |
| 2025-11-14 | 122200.00 | 124200.00 | 120900.00 | 121900.00 | +0.49% | 318,010 |
| 2025-11-13 | 120000.00 | 122100.00 | 119200.00 | 121300.00 | +0.50% | 268,159 |
| 2025-11-12 | 116600.00 | 122000.00 | 116600.00 | 120700.00 | +2.99% | 274,557 |
| 2025-11-11 | 117000.00 | 119200.00 | 116200.00 | 117200.00 | -0.85% | 224,549 |
| 2025-11-10 | 117500.00 | 119400.00 | 115300.00 | 118200.00 | +2.60% | 298,271 |
| 2025-11-07 | 119000.00 | 119100.00 | 114500.00 | 115200.00 | -1.62% | 272,635 |
| 2025-11-06 | 115000.00 | 119100.00 | 114300.00 | 117100.00 | +2.81% | 403,157 |
| 2025-11-05 | 114800.00 | 115800.00 | 112200.00 | 113900.00 | +0.53% | 388,864 |
| 2025-11-04 | 110900.00 | 116700.00 | 110000.00 | 113300.00 | +3.56% | 442,047 |
| 2025-11-03 | 111100.00 | 111200.00 | 108700.00 | 109400.00 | -1.00% | 259,212 |
| 2025-10-31 | 111700.00 | 112400.00 | 110200.00 | 110500.00 | -0.09% | 212,309 |
| 2025-10-30 | 110800.00 | 113800.00 | 110500.00 | 110600.00 | -1.25% | 243,986 |
| 2025-10-29 | 113900.00 | 113900.00 | 110700.00 | 112000.00 | -0.18% | 240,477 |
| 2025-10-28 | 114100.00 | 114100.00 | 111700.00 | 112200.00 | -1.58% | 240,061 |
| 2025-10-27 | 113200.00 | 115800.00 | 113200.00 | 114000.00 | +0.26% | 250,074 |
| 2025-10-24 | 114600.00 | 115900.00 | 113700.00 | 113700.00 | -0.52% | 201,231 |
| 2025-10-23 | 115800.00 | 116000.00 | 113600.00 | 114300.00 | -2.14% | 223,260 |
| 2025-10-22 | 115400.00 | 117000.00 | 115100.00 | 116800.00 | +0.26% | 170,402 |
| 2025-10-21 | 117700.00 | 118700.00 | 116200.00 | 116500.00 | -1.27% | 167,043 |
| 2025-10-20 | 113100.00 | 119200.00 | 111500.00 | 118000.00 | +5.55% | 324,264 |
| 2025-10-17 | 113000.00 | 113200.00 | 111400.00 | 111800.00 | -1.67% | 168,796 |
| 2025-10-16 | 113400.00 | 116200.00 | 113000.00 | 113700.00 | +0.26% | 213,419 |
| 2025-10-15 | 110100.00 | 113800.00 | 110100.00 | 113400.00 | +2.53% | 226,509 |
| 2025-10-14 | 109800.00 | 112200.00 | 109500.00 | 110600.00 | -1.07% | 259,478 |
| 2025-10-13 | 110600.00 | 113000.00 | 109200.00 | 111800.00 | +0.36% | 219,581 |
| 2025-10-10 | 111000.00 | 113650.00 | 110100.00 | 111400.00 | -2.71% | 308,628 |
| 2025-10-02 | 114500.00 | 115500.00 | 113400.00 | 114500.00 | +0.70% | 261,239 |
| 2025-10-01 | 114200.00 | 115600.00 | 113400.00 | 113700.00 | +0.18% | 128,703 |
| 2025-09-30 | 115200.00 | 115900.00 | 113100.00 | 113500.00 | -1.73% | 173,013 |
| 2025-09-29 | 114500.00 | 117450.00 | 113900.00 | 115500.00 | +2.76% | 228,049 |
| 2025-09-26 | 114200.00 | 114200.00 | 112200.00 | 112400.00 | -2.18% | 217,479 |
| 2025-09-25 | 116400.00 | 116400.00 | 114400.00 | 114900.00 | -1.12% | 227,992 |
| 2025-09-24 | 117800.00 | 118000.00 | 115900.00 | 116200.00 | -0.77% | 148,152 |
| 2025-09-23 | 118400.00 | 119700.00 | 117100.00 | 117100.00 | -1.51% | 234,955 |
| 2025-09-22 | 120300.00 | 121200.00 | 118900.00 | 118900.00 | -2.14% | 170,784 |
| 2025-09-18 | 122900.00 | 123100.00 | 120800.00 | 121500.00 | -1.14% | 200,270 |
| 2025-09-17 | 123500.00 | 123600.00 | 121800.00 | 122900.00 | -0.57% | 199,765 |
| 2025-09-16 | 125300.00 | 126400.00 | 123600.00 | 123600.00 | -2.06% | 196,672 |
| 2025-09-15 | 125500.00 | 127400.00 | 125400.00 | 126200.00 | -0.47% | 159,155 |
| 2025-09-12 | 126800.00 | 127300.00 | 125200.00 | 126800.00 | +0.00% | 168,329 |
| 2025-09-11 | 127100.00 | 127900.00 | 125300.00 | 126800.00 | -0.78% | 309,212 |
| 2025-09-10 | 125500.00 | 129000.00 | 125200.00 | 127800.00 | +1.51% | 258,335 |
| 2025-09-09 | 123200.00 | 126100.00 | 122000.00 | 125900.00 | +2.86% | 236,285 |
| 2025-09-08 | 123700.00 | 123700.00 | 121700.00 | 122400.00 | -0.57% | 114,116 |
| 2025-09-05 | 122500.00 | 124100.00 | 122500.00 | 123100.00 | -0.24% | 112,078 |
| 2025-09-04 | 123400.00 | 124600.00 | 122200.00 | 123400.00 | -0.96% | 166,948 |
| 2025-09-03 | 125200.00 | 126900.00 | 124000.00 | 124600.00 | -0.95% | 170,120 |
| 2025-09-02 | 125500.00 | 126500.00 | 124800.00 | 125800.00 | +0.40% | 128,600 |
| 2025-09-01 | 128000.00 | 128100.00 | 125000.00 | 125300.00 | -0.95% | 160,196 |
| 2025-08-29 | 126000.00 | 128200.00 | 125200.00 | 126500.00 | +0.64% | 226,518 |
| 2025-08-28 | 125000.00 | 126600.00 | 124400.00 | 125700.00 | -0.24% | 182,309 |
| 2025-08-27 | 128000.00 | 128000.00 | 125300.00 | 126000.00 | -0.79% | 141,026 |
| 2025-08-26 | 128400.00 | 129000.00 | 125900.00 | 127000.00 | -1.32% | 471,079 |
| 2025-08-25 | 128800.00 | 129300.00 | 127700.00 | 128700.00 | -0.23% | 251,820 |
| 2025-08-22 | 128000.00 | 129900.00 | 128000.00 | 129000.00 | +0.08% | 273,900 |
| 2025-08-21 | 121500.00 | 131000.00 | 118500.00 | 128900.00 | +8.32% | 1,182,718 |
| 2025-08-20 | 119600.00 | 120300.00 | 116000.00 | 119000.00 | +0.59% | 209,661 |
| 2025-08-19 | 119400.00 | 119700.00 | 117500.00 | 118300.00 | -0.84% | 212,551 |
| 2025-08-18 | 120000.00 | 120600.00 | 118600.00 | 119300.00 | -1.24% | 227,966 |
| 2025-08-14 | 115600.00 | 124800.00 | 115500.00 | 120800.00 | +6.15% | 768,657 |
| 2025-08-13 | 111900.00 | 114200.00 | 111800.00 | 113800.00 | +1.97% | 221,309 |
| 2025-08-12 | 111100.00 | 113500.00 | 111100.00 | 111600.00 | +0.00% | 172,492 |
| 2025-08-11 | 112700.00 | 113500.00 | 111500.00 | 111600.00 | -1.33% | 186,667 |
| 2025-08-08 | 113800.00 | 113900.00 | 112400.00 | 113100.00 | -0.79% | 194,117 |
| 2025-08-07 | 113600.00 | 114900.00 | 112600.00 | 114000.00 | -0.52% | 203,609 |
| 2025-08-06 | 112900.00 | 114700.00 | 112300.00 | 114600.00 | +0.97% | 197,959 |
| 2025-08-05 | 112700.00 | 114700.00 | 112500.00 | 113500.00 | +0.62% | 225,618 |
| 2025-08-04 | 112100.00 | 113500.00 | 110000.00 | 112800.00 | +1.08% | 157,608 |
| 2025-08-01 | 114700.00 | 115700.00 | 111400.00 | 111600.00 | -3.63% | 309,181 |
| 2025-07-31 | 115800.00 | 116700.00 | 114800.00 | 115800.00 | -0.77% | 178,289 |
| 2025-07-30 | 116100.00 | 117500.00 | 115900.00 | 116700.00 | -0.26% | 161,045 |
| 2025-07-29 | 114800.00 | 117200.00 | 113600.00 | 117000.00 | +1.04% | 309,018 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+13.35%). Worst month: Sep (-9.42%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Meritz Financi's (138040.KS) latest close?
126300.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 138040.KS's 52-week high and low?
149800.00 high and 98000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Meritz Financi's strongest and weakest month historically?
Historically, 138040.KS's strongest calendar month has been Aug (average +13.35%) and its weakest Sep (average -9.42%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.