Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,930.00 | 6,140.00 | 5,830.00 | 6,120.00 | 6,120.00 | 248,471 |
| 2022-11-10 | 5,770.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 49,360 |
| 2022-11-09 | 5,770.00 | 5,910.00 | 5,760.00 | 5,820.00 | 5,820.00 | 104,567 |
| 2022-11-08 | 5,780.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | 61,438 |
| 2022-11-07 | 5,830.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | 58,661 |
| 2022-11-04 | 5,820.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 93,214 |
| 2022-11-03 | 5,680.00 | 5,980.00 | 5,630.00 | 5,900.00 | 5,900.00 | 193,619 |
| 2022-11-02 | 6,250.00 | 6,640.00 | 5,800.00 | 5,830.00 | 5,830.00 | 1,201,478 |
| 2022-11-01 | 5,500.00 | 6,100.00 | 5,420.00 | 5,750.00 | 5,750.00 | 781,271 |
| 2022-10-31 | 5,360.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 25,246 |
| 2022-10-28 | 5,450.00 | 5,560.00 | 5,310.00 | 5,310.00 | 5,310.00 | 31,941 |
| 2022-10-27 | 5,250.00 | 5,490.00 | 5,230.00 | 5,460.00 | 5,460.00 | 41,676 |
| 2022-10-26 | 5,480.00 | 5,530.00 | 5,290.00 | 5,340.00 | 5,340.00 | 39,866 |
| 2022-10-25 | 5,490.00 | 5,630.00 | 5,360.00 | 5,480.00 | 5,480.00 | 41,673 |
| 2022-10-24 | 5,330.00 | 5,490.00 | 5,240.00 | 5,390.00 | 5,390.00 | 35,109 |
| 2022-10-21 | 5,390.00 | 5,450.00 | 5,220.00 | 5,270.00 | 5,270.00 | 38,798 |
| 2022-10-20 | 5,510.00 | 5,630.00 | 5,310.00 | 5,510.00 | 5,510.00 | 66,105 |
| 2022-10-19 | 5,640.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,520.00 | 46,202 |
| 2022-10-18 | 5,470.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,580.00 | 27,577 |
| 2022-10-17 | 5,130.00 | 5,460.00 | 5,130.00 | 5,430.00 | 5,430.00 | 46,172 |
| 2022-10-14 | 5,150.00 | 5,390.00 | 5,060.00 | 5,340.00 | 5,340.00 | 44,104 |
| 2022-10-13 | 5,220.00 | 5,280.00 | 4,995.00 | 5,000.00 | 5,000.00 | 98,471 |
| 2022-10-12 | 5,270.00 | 5,480.00 | 5,250.00 | 5,340.00 | 5,340.00 | 71,672 |
| 2022-10-11 | 5,650.00 | 5,700.00 | 5,380.00 | 5,380.00 | 5,380.00 | 76,386 |
| 2022-10-07 | 5,770.00 | 5,920.00 | 5,760.00 | 5,780.00 | 5,780.00 | 57,703 |
| 2022-10-06 | 5,750.00 | 5,910.00 | 5,690.00 | 5,850.00 | 5,850.00 | 95,816 |
| 2022-10-05 | 5,900.00 | 5,910.00 | 5,680.00 | 5,690.00 | 5,690.00 | 87,782 |
| 2022-10-04 | 5,680.00 | 6,080.00 | 5,600.00 | 5,780.00 | 5,780.00 | 164,496 |
| 2022-09-30 | 5,340.00 | 5,570.00 | 5,330.00 | 5,540.00 | 5,540.00 | 95,618 |
| 2022-09-29 | 5,590.00 | 5,770.00 | 5,470.00 | 5,480.00 | 5,480.00 | 143,159 |
| 2022-09-28 | 5,900.00 | 6,050.00 | 5,500.00 | 5,550.00 | 5,550.00 | 190,682 |
| 2022-09-27 | 5,930.00 | 6,170.00 | 5,870.00 | 5,990.00 | 5,990.00 | 140,693 |
| 2022-09-26 | 6,390.00 | 6,390.00 | 5,950.00 | 6,040.00 | 6,040.00 | 198,836 |
| 2022-09-23 | 6,600.00 | 6,650.00 | 6,410.00 | 6,420.00 | 6,420.00 | 136,990 |
| 2022-09-22 | 6,730.00 | 6,870.00 | 6,480.00 | 6,690.00 | 6,690.00 | 236,224 |
| 2022-09-21 | 6,960.00 | 7,090.00 | 6,750.00 | 6,930.00 | 6,930.00 | 209,523 |
| 2022-09-20 | 7,170.00 | 7,290.00 | 7,010.00 | 7,010.00 | 7,010.00 | 175,112 |
| 2022-09-19 | 7,890.00 | 7,970.00 | 7,100.00 | 7,120.00 | 7,120.00 | 431,673 |
| 2022-09-16 | 7,910.00 | 8,150.00 | 7,890.00 | 7,890.00 | 7,890.00 | 653,886 |
| 2022-09-15 | 7,900.00 | 8,010.00 | 7,750.00 | 7,950.00 | 7,950.00 | 370,032 |
| 2022-09-14 | 7,680.00 | 7,880.00 | 7,560.00 | 7,790.00 | 7,790.00 | 361,412 |
| 2022-09-13 | 7,740.00 | 8,040.00 | 7,680.00 | 8,040.00 | 8,040.00 | 560,937 |
| 2022-09-08 | 7,940.00 | 8,320.00 | 7,530.00 | 7,740.00 | 7,740.00 | 1,123,820 |
| 2022-09-07 | 7,880.00 | 8,080.00 | 7,780.00 | 7,960.00 | 7,960.00 | 927,410 |
| 2022-09-06 | 8,160.00 | 8,330.00 | 7,740.00 | 7,920.00 | 7,920.00 | 2,088,323 |
| 2022-09-05 | 7,850.00 | 8,600.00 | 7,710.00 | 7,900.00 | 7,900.00 | 6,086,769 |
| 2022-09-02 | 6,240.00 | 8,090.00 | 6,150.00 | 7,660.00 | 7,660.00 | 8,980,457 |
| 2022-09-01 | 6,310.00 | 6,370.00 | 6,210.00 | 6,230.00 | 6,230.00 | 15,836 |
| 2022-08-31 | 6,090.00 | 6,310.00 | 6,070.00 | 6,310.00 | 6,310.00 | 14,198 |
| 2022-08-30 | 6,050.00 | 6,170.00 | 6,050.00 | 6,160.00 | 6,160.00 | 10,467 |
| 2022-08-29 | 6,170.00 | 6,280.00 | 6,080.00 | 6,100.00 | 6,100.00 | 25,175 |
| 2022-08-26 | 6,380.00 | 6,420.00 | 6,280.00 | 6,310.00 | 6,310.00 | 17,095 |
| 2022-08-25 | 6,310.00 | 6,460.00 | 6,280.00 | 6,380.00 | 6,380.00 | 11,630 |
| 2022-08-24 | 6,310.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 8,693 |
| 2022-08-23 | 6,310.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | 22,789 |
| 2022-08-22 | 6,560.00 | 6,590.00 | 6,370.00 | 6,480.00 | 6,480.00 | 24,281 |
| 2022-08-19 | 6,640.00 | 6,700.00 | 6,610.00 | 6,620.00 | 6,620.00 | 11,907 |
| 2022-08-18 | 6,670.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 17,333 |
| 2022-08-17 | 6,680.00 | 6,790.00 | 6,630.00 | 6,670.00 | 6,670.00 | 19,299 |
| 2022-08-16 | 6,780.00 | 6,780.00 | 6,660.00 | 6,760.00 | 6,760.00 | 15,418 |
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.