Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,900.00 | 3,920.00 | 3,885.00 | 3,905.00 | 3,905.00 | 21,175 |
| 2024-07-25 | 3,925.00 | 3,955.00 | 3,855.00 | 3,910.00 | 3,910.00 | 41,289 |
| 2024-07-24 | 3,965.00 | 4,015.00 | 3,955.00 | 3,955.00 | 3,955.00 | 20,262 |
| 2024-07-23 | 3,965.00 | 4,015.00 | 3,950.00 | 4,000.00 | 4,000.00 | 15,476 |
| 2024-07-22 | 4,030.00 | 4,070.00 | 3,950.00 | 3,960.00 | 3,960.00 | 36,303 |
| 2024-07-19 | 4,055.00 | 4,075.00 | 4,015.00 | 4,070.00 | 4,070.00 | 13,368 |
| 2024-07-18 | 4,095.00 | 4,095.00 | 3,990.00 | 4,070.00 | 4,070.00 | 16,695 |
| 2024-07-17 | 4,090.00 | 4,175.00 | 4,090.00 | 4,095.00 | 4,095.00 | 21,067 |
| 2024-07-16 | 4,135.00 | 4,175.00 | 4,030.00 | 4,140.00 | 4,140.00 | 20,789 |
| 2024-07-15 | 4,165.00 | 4,190.00 | 4,130.00 | 4,165.00 | 4,165.00 | 11,412 |
| 2024-07-12 | 4,155.00 | 4,200.00 | 4,120.00 | 4,170.00 | 4,170.00 | 20,812 |
| 2024-07-11 | 4,060.00 | 4,190.00 | 4,060.00 | 4,190.00 | 4,190.00 | 29,917 |
| 2024-07-10 | 4,160.00 | 4,160.00 | 4,090.00 | 4,090.00 | 4,090.00 | 16,615 |
| 2024-07-09 | 4,140.00 | 4,175.00 | 4,125.00 | 4,160.00 | 4,160.00 | 17,452 |
| 2024-07-08 | 4,110.00 | 4,145.00 | 4,070.00 | 4,130.00 | 4,130.00 | 17,487 |
| 2024-07-05 | 3,955.00 | 4,090.00 | 3,955.00 | 4,085.00 | 4,085.00 | 35,789 |
| 2024-07-04 | 3,980.00 | 4,015.00 | 3,940.00 | 3,950.00 | 3,950.00 | 38,120 |
| 2024-07-03 | 4,060.00 | 4,090.00 | 3,920.00 | 3,960.00 | 3,960.00 | 80,054 |
| 2024-07-02 | 4,095.00 | 4,145.00 | 4,020.00 | 4,060.00 | 4,060.00 | 33,854 |
| 2024-07-01 | 4,130.00 | 4,155.00 | 4,115.00 | 4,130.00 | 4,130.00 | 13,894 |
| 2024-06-28 | 4,105.00 | 4,135.00 | 4,020.00 | 4,125.00 | 4,125.00 | 58,317 |
| 2024-06-27 | 4,200.00 | 4,210.00 | 4,085.00 | 4,100.00 | 4,100.00 | 42,310 |
| 2024-06-26 | 4,280.00 | 4,285.00 | 4,185.00 | 4,200.00 | 4,200.00 | 48,035 |
| 2024-06-25 | 4,235.00 | 4,290.00 | 4,175.00 | 4,280.00 | 4,280.00 | 67,679 |
| 2024-06-24 | 4,295.00 | 4,385.00 | 4,195.00 | 4,235.00 | 4,235.00 | 70,919 |
| 2024-06-21 | 4,450.00 | 4,470.00 | 4,300.00 | 4,360.00 | 4,360.00 | 64,186 |
| 2024-06-20 | 4,455.00 | 4,500.00 | 4,440.00 | 4,450.00 | 4,450.00 | 49,221 |
| 2024-06-19 | 4,445.00 | 4,535.00 | 4,445.00 | 4,450.00 | 4,450.00 | 32,601 |
| 2024-06-18 | 4,580.00 | 4,605.00 | 4,425.00 | 4,445.00 | 4,445.00 | 76,488 |
| 2024-06-17 | 4,670.00 | 4,710.00 | 4,560.00 | 4,570.00 | 4,570.00 | 80,818 |
| 2024-06-14 | 4,800.00 | 4,800.00 | 4,665.00 | 4,675.00 | 4,675.00 | 69,072 |
| 2024-06-13 | 4,830.00 | 4,860.00 | 4,775.00 | 4,800.00 | 4,800.00 | 29,963 |
| 2024-06-12 | 4,760.00 | 4,870.00 | 4,740.00 | 4,840.00 | 4,840.00 | 57,100 |
| 2024-06-11 | 4,705.00 | 4,765.00 | 4,700.00 | 4,735.00 | 4,735.00 | 21,150 |
| 2024-06-10 | 4,680.00 | 4,710.00 | 4,680.00 | 4,705.00 | 4,705.00 | 14,294 |
| 2024-06-07 | 4,720.00 | 4,725.00 | 4,685.00 | 4,715.00 | 4,715.00 | 9,662 |
| 2024-06-05 | 4,695.00 | 4,725.00 | 4,680.00 | 4,705.00 | 4,705.00 | 22,803 |
| 2024-06-04 | 4,730.00 | 4,755.00 | 4,690.00 | 4,695.00 | 4,695.00 | 29,876 |
| 2024-06-03 | 4,735.00 | 4,755.00 | 4,700.00 | 4,730.00 | 4,730.00 | 10,636 |
| 2024-05-31 | 4,720.00 | 4,765.00 | 4,700.00 | 4,715.00 | 4,715.00 | 12,272 |
| 2024-05-30 | 4,735.00 | 4,770.00 | 4,695.00 | 4,725.00 | 4,725.00 | 39,871 |
| 2024-05-29 | 4,810.00 | 4,825.00 | 4,760.00 | 4,760.00 | 4,760.00 | 25,910 |
| 2024-05-28 | 4,835.00 | 4,845.00 | 4,795.00 | 4,835.00 | 4,835.00 | 16,683 |
| 2024-05-27 | 4,800.00 | 4,805.00 | 4,730.00 | 4,785.00 | 4,785.00 | 36,199 |
| 2024-05-24 | 4,820.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | 27,295 |
| 2024-05-23 | 4,770.00 | 4,830.00 | 4,730.00 | 4,820.00 | 4,820.00 | 39,749 |
| 2024-05-22 | 4,785.00 | 4,835.00 | 4,770.00 | 4,775.00 | 4,775.00 | 17,994 |
| 2024-05-21 | 4,815.00 | 4,825.00 | 4,770.00 | 4,785.00 | 4,785.00 | 22,542 |
| 2024-05-20 | 4,855.00 | 4,875.00 | 4,780.00 | 4,785.00 | 4,785.00 | 42,186 |
| 2024-05-17 | 4,925.00 | 4,940.00 | 4,845.00 | 4,855.00 | 4,855.00 | 21,339 |
| 2024-05-16 | 4,905.00 | 4,940.00 | 4,875.00 | 4,925.00 | 4,925.00 | 16,076 |
| 2024-05-14 | 4,880.00 | 4,890.00 | 4,850.00 | 4,880.00 | 4,880.00 | 20,948 |
| 2024-05-13 | 4,900.00 | 4,930.00 | 4,850.00 | 4,870.00 | 4,870.00 | 25,858 |
| 2024-05-10 | 4,945.00 | 4,945.00 | 4,895.00 | 4,915.00 | 4,915.00 | 21,371 |
| 2024-05-09 | 4,965.00 | 4,985.00 | 4,925.00 | 4,930.00 | 4,930.00 | 19,800 |
| 2024-05-08 | 4,935.00 | 4,975.00 | 4,915.00 | 4,955.00 | 4,955.00 | 15,068 |
| 2024-05-07 | 4,920.00 | 4,965.00 | 4,920.00 | 4,925.00 | 4,925.00 | 35,010 |
| 2024-05-03 | 4,935.00 | 4,975.00 | 4,900.00 | 4,940.00 | 4,940.00 | 31,239 |
| 2024-05-02 | 4,890.00 | 4,955.00 | 4,875.00 | 4,945.00 | 4,945.00 | 45,609 |
| 2024-04-30 | 4,880.00 | 4,950.00 | 4,880.00 | 4,905.00 | 4,905.00 | 30,871 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.