Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,250.00 | 6,360.00 | 6,230.00 | 6,340.00 | 6,340.00 | 77,983 |
| 2023-02-07 | 6,230.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,250.00 | 49,561 |
| 2023-02-06 | 6,240.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 99,233 |
| 2023-02-03 | 6,250.00 | 6,330.00 | 6,220.00 | 6,260.00 | 6,260.00 | 80,845 |
| 2023-02-02 | 6,350.00 | 6,350.00 | 6,170.00 | 6,250.00 | 6,250.00 | 54,003 |
| 2023-02-01 | 6,170.00 | 6,270.00 | 6,120.00 | 6,230.00 | 6,230.00 | 76,216 |
| 2023-01-31 | 6,240.00 | 6,400.00 | 6,090.00 | 6,160.00 | 6,160.00 | 175,206 |
| 2023-01-30 | 6,310.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 100,380 |
| 2023-01-27 | 6,210.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 167,646 |
| 2023-01-26 | 6,170.00 | 6,480.00 | 6,110.00 | 6,190.00 | 6,190.00 | 606,502 |
| 2023-01-25 | 6,090.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 131,095 |
| 2023-01-20 | 5,920.00 | 6,180.00 | 5,920.00 | 6,020.00 | 6,020.00 | 261,719 |
| 2023-01-19 | 6,150.00 | 6,170.00 | 5,960.00 | 6,000.00 | 6,000.00 | 291,893 |
| 2023-01-18 | 5,980.00 | 6,820.00 | 5,980.00 | 6,140.00 | 6,140.00 | 3,756,552 |
| 2023-01-17 | 5,920.00 | 6,370.00 | 5,810.00 | 5,880.00 | 5,880.00 | 704,356 |
| 2023-01-16 | 5,850.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 33,579 |
| 2023-01-13 | 5,850.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,850.00 | 42,916 |
| 2023-01-12 | 5,880.00 | 5,930.00 | 5,750.00 | 5,830.00 | 5,830.00 | 55,941 |
| 2023-01-11 | 5,710.00 | 6,120.00 | 5,710.00 | 5,780.00 | 5,780.00 | 293,079 |
| 2023-01-10 | 5,700.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,710.00 | 24,395 |
| 2023-01-09 | 5,550.00 | 5,720.00 | 5,550.00 | 5,650.00 | 5,650.00 | 28,904 |
| 2023-01-06 | 5,510.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | 15,792 |
| 2023-01-05 | 5,500.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 26,892 |
| 2023-01-04 | 5,270.00 | 5,490.00 | 5,260.00 | 5,480.00 | 5,480.00 | 20,694 |
| 2023-01-03 | 5,220.00 | 5,380.00 | 5,120.00 | 5,340.00 | 5,340.00 | 50,048 |
| 2023-01-02 | 5,500.00 | 5,570.00 | 5,210.00 | 5,310.00 | 5,310.00 | 54,875 |
| 2022-12-29 | 5,650.00 | 5,670.00 | 5,440.00 | 5,500.00 | 5,500.00 | 32,096 |
| 2022-12-28 | 5,670.00 | 5,760.00 | 5,550.00 | 5,650.00 | 5,650.00 | 33,028 |
| 2022-12-27 | 5,620.00 | 5,930.00 | 5,620.00 | 5,670.00 | 5,670.00 | 75,531 |
| 2022-12-26 | 5,900.00 | 5,900.00 | 5,650.00 | 5,650.00 | 5,650.00 | 44,325 |
| 2022-12-23 | 5,960.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | 64,606 |
| 2022-12-22 | 5,860.00 | 6,140.00 | 5,840.00 | 6,100.00 | 6,100.00 | 129,092 |
| 2022-12-21 | 5,810.00 | 5,980.00 | 5,770.00 | 5,850.00 | 5,850.00 | 34,639 |
| 2022-12-20 | 5,990.00 | 6,070.00 | 5,840.00 | 5,840.00 | 5,840.00 | 73,012 |
| 2022-12-19 | 6,050.00 | 6,130.00 | 5,990.00 | 6,030.00 | 6,030.00 | 38,749 |
| 2022-12-16 | 6,050.00 | 6,240.00 | 6,000.00 | 6,150.00 | 6,150.00 | 50,480 |
| 2022-12-15 | 6,020.00 | 6,270.00 | 6,020.00 | 6,180.00 | 6,180.00 | 60,331 |
| 2022-12-14 | 6,050.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 40,339 |
| 2022-12-13 | 6,150.00 | 6,170.00 | 5,960.00 | 6,010.00 | 6,010.00 | 75,631 |
| 2022-12-12 | 6,330.00 | 6,400.00 | 6,120.00 | 6,150.00 | 6,150.00 | 119,649 |
| 2022-12-09 | 6,000.00 | 6,330.00 | 6,000.00 | 6,270.00 | 6,270.00 | 146,772 |
| 2022-12-08 | 6,220.00 | 6,250.00 | 5,940.00 | 6,030.00 | 6,030.00 | 134,941 |
| 2022-12-07 | 6,280.00 | 6,400.00 | 6,220.00 | 6,220.00 | 6,220.00 | 82,491 |
| 2022-12-06 | 6,530.00 | 6,530.00 | 6,410.00 | 6,420.00 | 6,420.00 | 110,740 |
| 2022-12-05 | 6,480.00 | 6,700.00 | 6,450.00 | 6,590.00 | 6,590.00 | 251,597 |
| 2022-12-02 | 6,430.00 | 6,660.00 | 6,370.00 | 6,400.00 | 6,400.00 | 238,684 |
| 2022-12-01 | 6,420.00 | 6,440.00 | 6,330.00 | 6,400.00 | 6,400.00 | 81,523 |
| 2022-11-30 | 6,450.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,330.00 | 70,694 |
| 2022-11-29 | 6,300.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 89,012 |
| 2022-11-28 | 6,540.00 | 6,640.00 | 6,320.00 | 6,320.00 | 6,320.00 | 214,521 |
| 2022-11-25 | 6,440.00 | 6,490.00 | 6,330.00 | 6,390.00 | 6,390.00 | 108,349 |
| 2022-11-24 | 6,380.00 | 6,540.00 | 6,370.00 | 6,500.00 | 6,500.00 | 120,660 |
| 2022-11-23 | 6,340.00 | 6,490.00 | 6,310.00 | 6,350.00 | 6,350.00 | 98,012 |
| 2022-11-22 | 6,360.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | 94,061 |
| 2022-11-21 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 146,943 |
| 2022-11-18 | 6,570.00 | 6,750.00 | 6,280.00 | 6,310.00 | 6,310.00 | 569,532 |
| 2022-11-17 | 6,710.00 | 6,730.00 | 6,420.00 | 6,560.00 | 6,560.00 | 345,514 |
| 2022-11-16 | 6,900.00 | 6,910.00 | 6,650.00 | 6,710.00 | 6,710.00 | 600,997 |
| 2022-11-15 | 6,940.00 | 7,010.00 | 6,690.00 | 6,960.00 | 6,960.00 | 1,065,477 |
| 2022-11-14 | 6,240.00 | 7,430.00 | 6,150.00 | 7,030.00 | 7,030.00 | 8,900,000 |
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.