Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,880.00 | 4,950.00 | 4,880.00 | 4,905.00 | 4,905.00 | 30,871 |
| 2024-04-29 | 4,860.00 | 4,905.00 | 4,850.00 | 4,905.00 | 4,905.00 | 27,122 |
| 2024-04-26 | 4,845.00 | 4,880.00 | 4,815.00 | 4,850.00 | 4,850.00 | 17,628 |
| 2024-04-25 | 4,845.00 | 4,855.00 | 4,800.00 | 4,840.00 | 4,840.00 | 18,404 |
| 2024-04-24 | 4,795.00 | 4,885.00 | 4,795.00 | 4,845.00 | 4,845.00 | 50,969 |
| 2024-04-23 | 4,755.00 | 4,805.00 | 4,745.00 | 4,770.00 | 4,770.00 | 30,017 |
| 2024-04-22 | 4,775.00 | 4,820.00 | 4,740.00 | 4,760.00 | 4,760.00 | 31,091 |
| 2024-04-19 | 4,845.00 | 4,890.00 | 4,720.00 | 4,775.00 | 4,775.00 | 89,745 |
| 2024-04-18 | 4,770.00 | 4,885.00 | 4,770.00 | 4,885.00 | 4,885.00 | 53,633 |
| 2024-04-17 | 4,795.00 | 4,850.00 | 4,785.00 | 4,805.00 | 4,805.00 | 61,083 |
| 2024-04-16 | 4,900.00 | 5,360.00 | 4,740.00 | 4,795.00 | 4,795.00 | 700,436 |
| 2024-04-15 | 5,000.00 | 5,020.00 | 4,895.00 | 4,930.00 | 4,930.00 | 54,950 |
| 2024-04-12 | 5,050.00 | 5,050.00 | 4,955.00 | 5,030.00 | 5,030.00 | 46,197 |
| 2024-04-11 | 5,000.00 | 5,000.00 | 4,915.00 | 4,980.00 | 4,980.00 | 50,584 |
| 2024-04-09 | 4,880.00 | 5,180.00 | 4,850.00 | 5,000.00 | 5,000.00 | 182,816 |
| 2024-04-08 | 5,020.00 | 5,020.00 | 4,930.00 | 4,930.00 | 4,930.00 | 54,341 |
| 2024-04-05 | 5,030.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | 93,592 |
| 2024-04-04 | 5,060.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 28,244 |
| 2024-04-03 | 5,110.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | 56,712 |
| 2024-04-02 | 5,220.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | 81,767 |
| 2024-04-01 | 5,180.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 48,110 |
| 2024-03-29 | 5,300.00 | 5,310.00 | 5,110.00 | 5,180.00 | 5,180.00 | 156,434 |
| 2024-03-28 | 5,390.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,290.00 | 114,877 |
| 2024-03-27 | 5,290.00 | 5,420.00 | 5,240.00 | 5,370.00 | 5,370.00 | 349,263 |
| 2024-03-26 | 5,200.00 | 5,500.00 | 5,130.00 | 5,490.00 | 5,490.00 | 444,302 |
| 2024-03-25 | 5,160.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 36,752 |
| 2024-03-22 | 5,160.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | 41,914 |
| 2024-03-21 | 5,080.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,190.00 | 153,005 |
| 2024-03-20 | 5,040.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 37,893 |
| 2024-03-19 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 68,014 |
| 2024-03-18 | 5,090.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 32,238 |
| 2024-03-15 | 5,150.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,090.00 | 37,785 |
| 2024-03-14 | 5,120.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 61,691 |
| 2024-03-13 | 5,060.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | 61,111 |
| 2024-03-12 | 5,060.00 | 5,130.00 | 5,020.00 | 5,040.00 | 5,040.00 | 40,597 |
| 2024-03-11 | 5,030.00 | 5,120.00 | 5,000.00 | 5,060.00 | 5,060.00 | 68,787 |
| 2024-03-08 | 5,140.00 | 5,170.00 | 5,030.00 | 5,060.00 | 5,060.00 | 90,939 |
| 2024-03-07 | 5,250.00 | 5,290.00 | 5,090.00 | 5,130.00 | 5,130.00 | 138,337 |
| 2024-03-06 | 5,200.00 | 5,280.00 | 5,190.00 | 5,220.00 | 5,220.00 | 60,819 |
| 2024-03-05 | 5,310.00 | 5,320.00 | 5,200.00 | 5,220.00 | 5,220.00 | 104,668 |
| 2024-03-04 | 5,270.00 | 5,370.00 | 5,220.00 | 5,320.00 | 5,320.00 | 69,640 |
| 2024-02-29 | 5,340.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 108,454 |
| 2024-02-28 | 5,320.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,360.00 | 179,964 |
| 2024-02-27 | 5,350.00 | 6,100.00 | 5,200.00 | 5,420.00 | 5,420.00 | 2,275,521 |
| 2024-02-26 | 5,280.00 | 5,410.00 | 5,280.00 | 5,380.00 | 5,380.00 | 56,385 |
| 2024-02-23 | 5,390.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,320.00 | 70,515 |
| 2024-02-22 | 5,490.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | 106,495 |
| 2024-02-21 | 5,510.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 74,047 |
| 2024-02-20 | 5,590.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,520.00 | 64,361 |
| 2024-02-19 | 5,480.00 | 5,610.00 | 5,450.00 | 5,560.00 | 5,560.00 | 110,316 |
| 2024-02-16 | 5,470.00 | 5,490.00 | 5,380.00 | 5,480.00 | 5,480.00 | 68,801 |
| 2024-02-15 | 5,470.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,470.00 | 67,552 |
| 2024-02-14 | 5,310.00 | 5,470.00 | 5,290.00 | 5,430.00 | 5,430.00 | 64,774 |
| 2024-02-13 | 5,250.00 | 5,460.00 | 5,250.00 | 5,390.00 | 5,390.00 | 87,688 |
| 2024-02-08 | 5,250.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 46,152 |
| 2024-02-07 | 5,270.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | 57,023 |
| 2024-02-06 | 5,340.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 84,057 |
| 2024-02-05 | 5,360.00 | 5,400.00 | 5,230.00 | 5,350.00 | 5,350.00 | 90,408 |
| 2024-02-02 | 5,290.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 76,834 |
| 2024-02-01 | 5,170.00 | 5,340.00 | 5,170.00 | 5,260.00 | 5,260.00 | 76,550 |
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.