Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,820.00 | 6,150.00 | 5,790.00 | 5,980.00 | 5,980.00 | 910,395 |
| 2023-11-01 | 5,660.00 | 5,830.00 | 5,620.00 | 5,720.00 | 5,720.00 | 193,789 |
| 2023-10-31 | 5,770.00 | 5,830.00 | 5,530.00 | 5,620.00 | 5,620.00 | 207,452 |
| 2023-10-30 | 5,410.00 | 5,950.00 | 5,380.00 | 5,750.00 | 5,750.00 | 764,588 |
| 2023-10-27 | 5,580.00 | 5,620.00 | 5,400.00 | 5,480.00 | 5,480.00 | 244,062 |
| 2023-10-26 | 5,580.00 | 5,650.00 | 5,400.00 | 5,470.00 | 5,470.00 | 391,660 |
| 2023-10-25 | 5,850.00 | 6,300.00 | 5,770.00 | 5,810.00 | 5,810.00 | 1,208,513 |
| 2023-10-24 | 5,720.00 | 5,890.00 | 5,400.00 | 5,820.00 | 5,820.00 | 484,285 |
| 2023-10-23 | 5,850.00 | 5,920.00 | 5,660.00 | 5,680.00 | 5,680.00 | 422,607 |
| 2023-10-20 | 6,070.00 | 6,160.00 | 5,800.00 | 5,800.00 | 5,800.00 | 607,394 |
| 2023-10-19 | 6,270.00 | 6,540.00 | 6,080.00 | 6,140.00 | 6,140.00 | 749,854 |
| 2023-10-18 | 6,530.00 | 6,690.00 | 6,310.00 | 6,330.00 | 6,330.00 | 572,412 |
| 2023-10-17 | 6,850.00 | 7,340.00 | 6,490.00 | 6,570.00 | 6,570.00 | 1,971,140 |
| 2023-10-16 | 6,880.00 | 6,900.00 | 6,440.00 | 6,560.00 | 6,560.00 | 694,743 |
| 2023-10-13 | 7,480.00 | 7,480.00 | 6,780.00 | 7,060.00 | 7,060.00 | 846,955 |
| 2023-10-12 | 7,320.00 | 7,550.00 | 7,210.00 | 7,420.00 | 7,420.00 | 630,803 |
| 2023-10-11 | 7,210.00 | 7,830.00 | 7,210.00 | 7,390.00 | 7,390.00 | 3,376,990 |
| 2023-10-10 | 7,300.00 | 7,600.00 | 6,860.00 | 6,900.00 | 6,900.00 | 820,400 |
| 2023-10-06 | 6,840.00 | 8,130.00 | 6,840.00 | 7,450.00 | 7,450.00 | 6,748,219 |
| 2023-10-05 | 7,180.00 | 7,260.00 | 6,670.00 | 6,700.00 | 6,700.00 | 1,054,358 |
| 2023-10-04 | 7,970.00 | 9,030.00 | 7,160.00 | 7,160.00 | 7,160.00 | 5,987,593 |
| 2023-09-27 | 7,580.00 | 8,440.00 | 7,550.00 | 7,880.00 | 7,880.00 | 5,328,334 |
| 2023-09-26 | 8,150.00 | 8,270.00 | 7,340.00 | 7,430.00 | 7,430.00 | 1,606,145 |
| 2023-09-25 | 8,390.00 | 9,770.00 | 8,360.00 | 8,360.00 | 8,360.00 | 13,988,940 |
| 2023-09-22 | 8,040.00 | 8,430.00 | 8,040.00 | 8,380.00 | 8,380.00 | 871,175 |
| 2023-09-21 | 8,550.00 | 8,550.00 | 7,950.00 | 8,080.00 | 8,080.00 | 1,049,456 |
| 2023-09-20 | 9,120.00 | 9,120.00 | 8,530.00 | 8,550.00 | 8,550.00 | 814,304 |
| 2023-09-19 | 8,660.00 | 10,380.00 | 8,490.00 | 8,900.00 | 8,900.00 | 21,991,510 |
| 2023-09-18 | 7,720.00 | 10,080.00 | 7,710.00 | 8,890.00 | 8,890.00 | 26,988,830 |
| 2023-09-15 | 7,960.00 | 8,470.00 | 7,670.00 | 7,920.00 | 7,920.00 | 5,286,060 |
| 2023-09-14 | 8,950.00 | 9,450.00 | 7,830.00 | 8,000.00 | 8,000.00 | 9,473,494 |
| 2023-09-13 | 6,420.00 | 8,370.00 | 6,410.00 | 8,370.00 | 8,370.00 | 15,296,030 |
| 2023-09-12 | 6,760.00 | 6,780.00 | 6,440.00 | 6,440.00 | 6,440.00 | 566,680 |
| 2023-09-11 | 6,720.00 | 6,910.00 | 6,400.00 | 6,720.00 | 6,720.00 | 1,776,894 |
| 2023-09-08 | 6,010.00 | 7,240.00 | 5,930.00 | 6,650.00 | 6,650.00 | 10,502,340 |
| 2023-09-07 | 6,220.00 | 6,300.00 | 6,020.00 | 6,020.00 | 6,020.00 | 507,399 |
| 2023-09-06 | 6,480.00 | 6,500.00 | 6,150.00 | 6,300.00 | 6,300.00 | 507,989 |
| 2023-09-05 | 6,730.00 | 7,170.00 | 6,350.00 | 6,350.00 | 6,350.00 | 2,487,780 |
| 2023-09-04 | 7,250.00 | 7,690.00 | 6,330.00 | 6,380.00 | 6,380.00 | 5,487,512 |
| 2023-09-01 | 5,140.00 | 6,740.00 | 5,140.00 | 6,740.00 | 6,740.00 | 7,390,517 |
| 2023-08-31 | 5,210.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 16,708 |
| 2023-08-30 | 5,260.00 | 5,290.00 | 5,200.00 | 5,210.00 | 5,210.00 | 17,832 |
| 2023-08-29 | 5,130.00 | 5,260.00 | 5,130.00 | 5,250.00 | 5,250.00 | 30,279 |
| 2023-08-28 | 5,110.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 26,989 |
| 2023-08-25 | 5,050.00 | 5,120.00 | 5,040.00 | 5,110.00 | 5,110.00 | 16,469 |
| 2023-08-24 | 5,130.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | 19,898 |
| 2023-08-23 | 5,020.00 | 5,160.00 | 4,980.00 | 5,100.00 | 5,100.00 | 36,255 |
| 2023-08-22 | 5,100.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,050.00 | 13,175 |
| 2023-08-21 | 4,995.00 | 5,150.00 | 4,995.00 | 5,080.00 | 5,080.00 | 16,385 |
| 2023-08-18 | 4,975.00 | 5,050.00 | 4,965.00 | 5,040.00 | 5,040.00 | 23,477 |
| 2023-08-17 | 5,010.00 | 5,090.00 | 4,940.00 | 5,040.00 | 5,040.00 | 50,347 |
| 2023-08-16 | 5,150.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | 49,170 |
| 2023-08-14 | 5,240.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | 19,829 |
| 2023-08-11 | 5,210.00 | 5,310.00 | 5,190.00 | 5,280.00 | 5,280.00 | 25,427 |
| 2023-08-10 | 5,210.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 21,276 |
| 2023-08-09 | 5,060.00 | 5,410.00 | 5,060.00 | 5,270.00 | 5,270.00 | 93,690 |
| 2023-08-08 | 5,100.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | 22,683 |
| 2023-08-07 | 5,120.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 16,946 |
| 2023-08-04 | 5,060.00 | 5,190.00 | 5,010.00 | 5,120.00 | 5,120.00 | 21,733 |
| 2023-08-03 | 5,100.00 | 5,160.00 | 4,985.00 | 5,090.00 | 5,090.00 | 35,731 |
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.