Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,480.00 | 5,510.00 | 5,300.00 | 5,390.00 | 5,390.00 | 124,196 |
| 2024-01-29 | 5,710.00 | 5,750.00 | 5,350.00 | 5,480.00 | 5,480.00 | 251,724 |
| 2024-01-26 | 5,570.00 | 5,790.00 | 5,520.00 | 5,720.00 | 5,720.00 | 363,504 |
| 2024-01-25 | 5,520.00 | 5,580.00 | 5,380.00 | 5,470.00 | 5,470.00 | 224,258 |
| 2024-01-24 | 5,640.00 | 5,700.00 | 5,440.00 | 5,550.00 | 5,550.00 | 206,152 |
| 2024-01-23 | 5,570.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 167,143 |
| 2024-01-22 | 5,630.00 | 5,760.00 | 5,580.00 | 5,620.00 | 5,620.00 | 181,485 |
| 2024-01-19 | 5,760.00 | 5,880.00 | 5,600.00 | 5,680.00 | 5,680.00 | 276,438 |
| 2024-01-18 | 5,780.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 293,016 |
| 2024-01-17 | 5,900.00 | 6,150.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1,276,453 |
| 2024-01-16 | 5,760.00 | 5,880.00 | 5,580.00 | 5,880.00 | 5,880.00 | 575,829 |
| 2024-01-15 | 5,500.00 | 5,840.00 | 5,480.00 | 5,670.00 | 5,670.00 | 450,874 |
| 2024-01-12 | 5,870.00 | 5,870.00 | 5,500.00 | 5,560.00 | 5,560.00 | 372,204 |
| 2024-01-11 | 5,750.00 | 6,050.00 | 5,630.00 | 5,860.00 | 5,860.00 | 1,540,542 |
| 2024-01-10 | 5,550.00 | 5,750.00 | 5,470.00 | 5,670.00 | 5,670.00 | 389,457 |
| 2024-01-09 | 5,470.00 | 5,580.00 | 5,380.00 | 5,520.00 | 5,520.00 | 197,648 |
| 2024-01-08 | 5,300.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,430.00 | 176,652 |
| 2024-01-05 | 5,320.00 | 5,410.00 | 5,230.00 | 5,370.00 | 5,370.00 | 125,756 |
| 2024-01-04 | 5,310.00 | 5,340.00 | 5,160.00 | 5,270.00 | 5,270.00 | 112,978 |
| 2024-01-03 | 5,250.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | 64,600 |
| 2024-01-02 | 5,250.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,340.00 | 99,961 |
| 2023-12-28 | 5,160.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 74,064 |
| 2023-12-27 | 5,100.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,160.00 | 42,639 |
| 2023-12-26 | 5,230.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | 101,937 |
| 2023-12-22 | 5,280.00 | 5,300.00 | 5,180.00 | 5,190.00 | 5,190.00 | 81,644 |
| 2023-12-21 | 5,270.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 95,540 |
| 2023-12-20 | 5,270.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 86,233 |
| 2023-12-19 | 5,270.00 | 5,320.00 | 5,210.00 | 5,270.00 | 5,270.00 | 98,226 |
| 2023-12-18 | 5,360.00 | 5,400.00 | 5,260.00 | 5,320.00 | 5,320.00 | 88,819 |
| 2023-12-15 | 5,170.00 | 5,400.00 | 5,170.00 | 5,310.00 | 5,310.00 | 117,640 |
| 2023-12-14 | 5,260.00 | 5,300.00 | 5,150.00 | 5,170.00 | 5,170.00 | 122,031 |
| 2023-12-13 | 5,340.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | 148,953 |
| 2023-12-12 | 5,410.00 | 5,480.00 | 5,350.00 | 5,350.00 | 5,350.00 | 70,583 |
| 2023-12-11 | 5,350.00 | 5,510.00 | 5,340.00 | 5,410.00 | 5,410.00 | 132,860 |
| 2023-12-08 | 5,230.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,350.00 | 90,358 |
| 2023-12-07 | 5,520.00 | 5,550.00 | 5,210.00 | 5,220.00 | 5,220.00 | 208,878 |
| 2023-12-06 | 5,350.00 | 5,410.00 | 5,230.00 | 5,380.00 | 5,380.00 | 140,245 |
| 2023-12-05 | 5,270.00 | 5,700.00 | 5,250.00 | 5,320.00 | 5,320.00 | 548,686 |
| 2023-12-04 | 5,390.00 | 5,420.00 | 5,290.00 | 5,320.00 | 5,320.00 | 99,565 |
| 2023-12-01 | 5,530.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,390.00 | 103,557 |
| 2023-11-30 | 5,480.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,480.00 | 62,552 |
| 2023-11-29 | 5,530.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,470.00 | 103,624 |
| 2023-11-28 | 5,460.00 | 5,590.00 | 5,440.00 | 5,490.00 | 5,490.00 | 101,253 |
| 2023-11-27 | 5,550.00 | 5,580.00 | 5,400.00 | 5,460.00 | 5,460.00 | 142,143 |
| 2023-11-24 | 5,650.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,550.00 | 109,857 |
| 2023-11-23 | 5,700.00 | 5,780.00 | 5,600.00 | 5,620.00 | 5,620.00 | 123,994 |
| 2023-11-22 | 5,740.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 100,323 |
| 2023-11-21 | 5,770.00 | 5,840.00 | 5,680.00 | 5,740.00 | 5,740.00 | 105,334 |
| 2023-11-20 | 5,620.00 | 5,950.00 | 5,570.00 | 5,740.00 | 5,740.00 | 275,470 |
| 2023-11-17 | 5,760.00 | 5,800.00 | 5,500.00 | 5,610.00 | 5,610.00 | 148,979 |
| 2023-11-16 | 5,820.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,770.00 | 90,232 |
| 2023-11-15 | 5,710.00 | 5,830.00 | 5,660.00 | 5,830.00 | 5,830.00 | 219,326 |
| 2023-11-14 | 5,330.00 | 5,770.00 | 5,330.00 | 5,660.00 | 5,660.00 | 589,303 |
| 2023-11-13 | 5,580.00 | 6,130.00 | 5,290.00 | 5,310.00 | 5,310.00 | 1,655,852 |
| 2023-11-10 | 5,690.00 | 5,750.00 | 5,500.00 | 5,540.00 | 5,540.00 | 146,233 |
| 2023-11-09 | 5,900.00 | 5,900.00 | 5,690.00 | 5,760.00 | 5,760.00 | 150,913 |
| 2023-11-08 | 5,980.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,850.00 | 166,731 |
| 2023-11-07 | 6,070.00 | 6,090.00 | 5,760.00 | 5,940.00 | 5,940.00 | 227,813 |
| 2023-11-06 | 6,240.00 | 6,240.00 | 5,960.00 | 6,140.00 | 6,140.00 | 481,921 |
| 2023-11-03 | 6,000.00 | 6,060.00 | 5,840.00 | 5,990.00 | 5,990.00 | 415,426 |
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.