Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,230.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 28,192 |
| 2023-08-01 | 5,110.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 25,185 |
| 2023-07-31 | 5,100.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,110.00 | 30,707 |
| 2023-07-28 | 4,920.00 | 5,120.00 | 4,900.00 | 5,100.00 | 5,100.00 | 19,560 |
| 2023-07-27 | 4,780.00 | 4,960.00 | 4,780.00 | 4,930.00 | 4,930.00 | 43,391 |
| 2023-07-26 | 5,080.00 | 5,090.00 | 4,780.00 | 4,780.00 | 4,780.00 | 132,186 |
| 2023-07-25 | 5,150.00 | 5,280.00 | 5,100.00 | 5,120.00 | 5,120.00 | 61,140 |
| 2023-07-24 | 5,350.00 | 5,350.00 | 5,160.00 | 5,200.00 | 5,200.00 | 79,487 |
| 2023-07-21 | 5,310.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 52,726 |
| 2023-07-20 | 5,340.00 | 5,480.00 | 5,340.00 | 5,420.00 | 5,420.00 | 28,879 |
| 2023-07-19 | 5,540.00 | 5,540.00 | 5,370.00 | 5,390.00 | 5,390.00 | 87,807 |
| 2023-07-18 | 5,680.00 | 5,780.00 | 5,480.00 | 5,540.00 | 5,540.00 | 85,547 |
| 2023-07-17 | 5,680.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,640.00 | 46,725 |
| 2023-07-14 | 5,770.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,700.00 | 70,172 |
| 2023-07-13 | 5,750.00 | 6,220.00 | 5,740.00 | 5,750.00 | 5,750.00 | 432,667 |
| 2023-07-12 | 5,790.00 | 5,800.00 | 5,730.00 | 5,750.00 | 5,750.00 | 27,962 |
| 2023-07-11 | 5,700.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,770.00 | 32,922 |
| 2023-07-10 | 5,680.00 | 5,750.00 | 5,600.00 | 5,730.00 | 5,730.00 | 54,128 |
| 2023-07-07 | 5,720.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | 57,234 |
| 2023-07-06 | 5,920.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,730.00 | 157,746 |
| 2023-07-05 | 5,990.00 | 6,130.00 | 5,920.00 | 5,940.00 | 5,940.00 | 96,358 |
| 2023-07-04 | 6,040.00 | 6,070.00 | 5,940.00 | 6,020.00 | 6,020.00 | 83,656 |
| 2023-07-03 | 5,900.00 | 6,090.00 | 5,900.00 | 6,040.00 | 6,040.00 | 133,078 |
| 2023-06-30 | 5,940.00 | 6,070.00 | 5,890.00 | 5,890.00 | 5,890.00 | 156,755 |
| 2023-06-29 | 6,200.00 | 6,200.00 | 5,950.00 | 5,960.00 | 5,960.00 | 224,108 |
| 2023-06-28 | 6,220.00 | 6,320.00 | 6,090.00 | 6,100.00 | 6,100.00 | 382,607 |
| 2023-06-27 | 6,650.00 | 6,690.00 | 6,140.00 | 6,150.00 | 6,150.00 | 1,222,067 |
| 2023-06-26 | 5,900.00 | 7,150.00 | 5,620.00 | 6,090.00 | 6,090.00 | 6,017,611 |
| 2023-06-23 | 5,640.00 | 5,720.00 | 5,590.00 | 5,620.00 | 5,620.00 | 24,864 |
| 2023-06-22 | 5,550.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 30,040 |
| 2023-06-21 | 5,760.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | 26,591 |
| 2023-06-20 | 5,870.00 | 5,880.00 | 5,770.00 | 5,790.00 | 5,790.00 | 18,650 |
| 2023-06-19 | 5,780.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,840.00 | 17,570 |
| 2023-06-16 | 5,710.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | 21,488 |
| 2023-06-15 | 5,870.00 | 5,880.00 | 5,700.00 | 5,710.00 | 5,710.00 | 26,446 |
| 2023-06-14 | 5,850.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,810.00 | 80,566 |
| 2023-06-13 | 5,820.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,790.00 | 15,422 |
| 2023-06-12 | 5,890.00 | 5,890.00 | 5,820.00 | 5,820.00 | 5,820.00 | 13,178 |
| 2023-06-09 | 5,860.00 | 5,910.00 | 5,820.00 | 5,890.00 | 5,890.00 | 19,088 |
| 2023-06-08 | 5,860.00 | 5,890.00 | 5,840.00 | 5,860.00 | 5,860.00 | 11,704 |
| 2023-06-07 | 5,880.00 | 5,910.00 | 5,820.00 | 5,890.00 | 5,890.00 | 24,716 |
| 2023-06-05 | 5,870.00 | 5,910.00 | 5,850.00 | 5,860.00 | 5,860.00 | 24,675 |
| 2023-06-02 | 5,910.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,860.00 | 14,586 |
| 2023-06-01 | 5,830.00 | 5,910.00 | 5,820.00 | 5,870.00 | 5,870.00 | 33,251 |
| 2023-05-31 | 5,760.00 | 5,910.00 | 5,760.00 | 5,820.00 | 5,820.00 | 28,106 |
| 2023-05-30 | 5,740.00 | 5,890.00 | 5,740.00 | 5,820.00 | 5,820.00 | 25,453 |
| 2023-05-26 | 5,860.00 | 5,880.00 | 5,710.00 | 5,710.00 | 5,710.00 | 82,088 |
| 2023-05-25 | 6,020.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 46,725 |
| 2023-05-24 | 5,880.00 | 5,970.00 | 5,870.00 | 5,930.00 | 5,930.00 | 27,496 |
| 2023-05-23 | 5,890.00 | 6,050.00 | 5,880.00 | 5,920.00 | 5,920.00 | 60,068 |
| 2023-05-22 | 5,780.00 | 6,040.00 | 5,770.00 | 5,950.00 | 5,950.00 | 96,699 |
| 2023-05-19 | 5,820.00 | 5,870.00 | 5,700.00 | 5,830.00 | 5,830.00 | 61,625 |
| 2023-05-18 | 5,630.00 | 6,300.00 | 5,610.00 | 5,780.00 | 5,780.00 | 919,019 |
| 2023-05-17 | 5,610.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | 20,275 |
| 2023-05-16 | 5,700.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | 23,939 |
| 2023-05-15 | 5,650.00 | 5,710.00 | 5,530.00 | 5,700.00 | 5,700.00 | 53,036 |
| 2023-05-12 | 5,700.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,710.00 | 28,719 |
| 2023-05-11 | 5,760.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | 25,633 |
| 2023-05-10 | 5,700.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,760.00 | 16,390 |
| 2023-05-09 | 5,720.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | 24,815 |
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.