Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,780.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | 21,021 |
| 2023-05-04 | 5,730.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 13,384 |
| 2023-05-03 | 5,600.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | 28,127 |
| 2023-05-02 | 5,770.00 | 5,800.00 | 5,740.00 | 5,780.00 | 5,780.00 | 24,379 |
| 2023-04-28 | 5,940.00 | 5,940.00 | 5,690.00 | 5,720.00 | 5,720.00 | 44,158 |
| 2023-04-27 | 5,760.00 | 5,890.00 | 5,650.00 | 5,770.00 | 5,770.00 | 22,065 |
| 2023-04-26 | 5,880.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | 44,325 |
| 2023-04-25 | 5,690.00 | 5,980.00 | 5,550.00 | 5,940.00 | 5,940.00 | 79,533 |
| 2023-04-24 | 5,790.00 | 5,850.00 | 5,680.00 | 5,690.00 | 5,690.00 | 40,657 |
| 2023-04-21 | 6,000.00 | 6,020.00 | 5,800.00 | 5,850.00 | 5,850.00 | 50,209 |
| 2023-04-20 | 6,040.00 | 6,120.00 | 5,930.00 | 5,940.00 | 5,940.00 | 46,134 |
| 2023-04-19 | 5,990.00 | 6,140.00 | 5,990.00 | 6,110.00 | 6,110.00 | 34,737 |
| 2023-04-18 | 6,110.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | 44,212 |
| 2023-04-17 | 6,120.00 | 6,130.00 | 5,940.00 | 6,080.00 | 6,080.00 | 49,159 |
| 2023-04-14 | 6,050.00 | 6,160.00 | 6,040.00 | 6,120.00 | 6,120.00 | 37,506 |
| 2023-04-13 | 6,070.00 | 6,090.00 | 5,900.00 | 6,080.00 | 6,080.00 | 56,861 |
| 2023-04-12 | 6,050.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,090.00 | 40,574 |
| 2023-04-11 | 6,010.00 | 6,070.00 | 5,900.00 | 6,050.00 | 6,050.00 | 52,717 |
| 2023-04-10 | 6,150.00 | 6,170.00 | 6,030.00 | 6,040.00 | 6,040.00 | 67,778 |
| 2023-04-07 | 6,160.00 | 6,300.00 | 6,020.00 | 6,210.00 | 6,210.00 | 105,644 |
| 2023-04-06 | 6,330.00 | 6,330.00 | 6,010.00 | 6,130.00 | 6,130.00 | 109,077 |
| 2023-04-05 | 6,370.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,330.00 | 71,777 |
| 2023-04-04 | 6,500.00 | 6,500.00 | 6,250.00 | 6,380.00 | 6,380.00 | 98,421 |
| 2023-04-03 | 6,370.00 | 6,490.00 | 6,320.00 | 6,460.00 | 6,460.00 | 91,807 |
| 2023-03-31 | 6,500.00 | 6,530.00 | 6,250.00 | 6,420.00 | 6,420.00 | 95,466 |
| 2023-03-30 | 6,600.00 | 6,650.00 | 6,420.00 | 6,500.00 | 6,500.00 | 83,620 |
| 2023-03-29 | 6,470.00 | 6,590.00 | 6,380.00 | 6,560.00 | 6,560.00 | 151,528 |
| 2023-03-28 | 6,380.00 | 6,520.00 | 6,310.00 | 6,480.00 | 6,480.00 | 130,454 |
| 2023-03-27 | 6,540.00 | 6,540.00 | 6,260.00 | 6,380.00 | 6,380.00 | 154,008 |
| 2023-03-24 | 6,550.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,460.00 | 440,782 |
| 2023-03-23 | 6,200.00 | 6,380.00 | 6,060.00 | 6,320.00 | 6,320.00 | 148,918 |
| 2023-03-22 | 6,320.00 | 6,320.00 | 6,140.00 | 6,210.00 | 6,210.00 | 52,064 |
| 2023-03-21 | 6,300.00 | 6,360.00 | 6,200.00 | 6,250.00 | 6,250.00 | 93,041 |
| 2023-03-20 | 6,250.00 | 6,290.00 | 6,170.00 | 6,240.00 | 6,240.00 | 51,789 |
| 2023-03-17 | 6,120.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,250.00 | 147,867 |
| 2023-03-16 | 6,180.00 | 6,220.00 | 5,980.00 | 6,110.00 | 6,110.00 | 73,041 |
| 2023-03-15 | 5,870.00 | 6,210.00 | 5,870.00 | 6,170.00 | 6,170.00 | 127,125 |
| 2023-03-14 | 6,190.00 | 6,280.00 | 5,810.00 | 5,820.00 | 5,820.00 | 121,417 |
| 2023-03-13 | 6,300.00 | 6,310.00 | 6,070.00 | 6,220.00 | 6,220.00 | 78,452 |
| 2023-03-10 | 6,250.00 | 6,430.00 | 6,180.00 | 6,280.00 | 6,280.00 | 110,546 |
| 2023-03-09 | 6,330.00 | 6,410.00 | 6,150.00 | 6,340.00 | 6,340.00 | 102,460 |
| 2023-03-08 | 6,390.00 | 6,390.00 | 6,250.00 | 6,330.00 | 6,330.00 | 73,015 |
| 2023-03-07 | 6,350.00 | 6,540.00 | 6,330.00 | 6,400.00 | 6,400.00 | 213,944 |
| 2023-03-06 | 6,380.00 | 6,390.00 | 6,200.00 | 6,370.00 | 6,370.00 | 191,656 |
| 2023-03-03 | 6,090.00 | 6,390.00 | 6,050.00 | 6,350.00 | 6,350.00 | 597,800 |
| 2023-03-02 | 5,820.00 | 6,400.00 | 5,800.00 | 6,160.00 | 6,160.00 | 925,294 |
| 2023-02-28 | 5,740.00 | 5,920.00 | 5,740.00 | 5,870.00 | 5,870.00 | 31,161 |
| 2023-02-27 | 5,750.00 | 5,780.00 | 5,640.00 | 5,740.00 | 5,740.00 | 29,319 |
| 2023-02-24 | 5,830.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,750.00 | 49,223 |
| 2023-02-23 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 23,981 |
| 2023-02-22 | 5,870.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | 35,178 |
| 2023-02-21 | 5,930.00 | 6,050.00 | 5,850.00 | 5,960.00 | 5,960.00 | 42,854 |
| 2023-02-20 | 5,850.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,920.00 | 36,576 |
| 2023-02-17 | 5,860.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | 38,813 |
| 2023-02-16 | 5,930.00 | 6,020.00 | 5,800.00 | 5,970.00 | 5,970.00 | 42,243 |
| 2023-02-15 | 6,080.00 | 6,160.00 | 5,810.00 | 5,930.00 | 5,930.00 | 72,048 |
| 2023-02-14 | 5,940.00 | 6,180.00 | 5,940.00 | 6,110.00 | 6,110.00 | 54,703 |
| 2023-02-13 | 5,920.00 | 6,080.00 | 5,910.00 | 5,980.00 | 5,980.00 | 50,153 |
| 2023-02-10 | 6,250.00 | 6,250.00 | 5,880.00 | 5,980.00 | 5,980.00 | 145,129 |
| 2023-02-09 | 6,300.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | 86,341 |
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.