Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,670.00 | 6,790.00 | 6,630.00 | 6,720.00 | 6,720.00 | 24,251 |
| 2022-08-11 | 6,710.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 12,842 |
| 2022-08-10 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 18,857 |
| 2022-08-09 | 6,640.00 | 6,780.00 | 6,640.00 | 6,680.00 | 6,680.00 | 8,679 |
| 2022-08-08 | 6,740.00 | 6,810.00 | 6,710.00 | 6,740.00 | 6,740.00 | 18,399 |
| 2022-08-05 | 6,720.00 | 6,780.00 | 6,670.00 | 6,770.00 | 6,770.00 | 16,352 |
| 2022-08-04 | 6,700.00 | 6,870.00 | 6,690.00 | 6,780.00 | 6,780.00 | 32,776 |
| 2022-08-03 | 6,610.00 | 6,700.00 | 6,530.00 | 6,700.00 | 6,700.00 | 11,840 |
| 2022-08-02 | 6,730.00 | 6,730.00 | 6,490.00 | 6,660.00 | 6,660.00 | 21,004 |
| 2022-08-01 | 6,640.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,660.00 | 13,432 |
| 2022-07-29 | 6,660.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,650.00 | 9,408 |
| 2022-07-28 | 6,640.00 | 6,690.00 | 6,600.00 | 6,620.00 | 6,620.00 | 9,903 |
| 2022-07-27 | 6,550.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,630.00 | 6,977 |
| 2022-07-26 | 6,550.00 | 6,830.00 | 6,550.00 | 6,610.00 | 6,610.00 | 34,105 |
| 2022-07-25 | 6,630.00 | 6,700.00 | 6,570.00 | 6,600.00 | 6,600.00 | 9,152 |
| 2022-07-22 | 6,580.00 | 6,690.00 | 6,580.00 | 6,630.00 | 6,630.00 | 16,524 |
| 2022-07-21 | 6,570.00 | 6,590.00 | 6,510.00 | 6,580.00 | 6,580.00 | 6,870 |
| 2022-07-20 | 6,540.00 | 6,660.00 | 6,490.00 | 6,570.00 | 6,570.00 | 25,573 |
| 2022-07-19 | 6,360.00 | 6,530.00 | 6,280.00 | 6,530.00 | 6,530.00 | 32,357 |
| 2022-07-18 | 6,270.00 | 6,390.00 | 6,270.00 | 6,330.00 | 6,330.00 | 20,274 |
| 2022-07-15 | 6,360.00 | 6,360.00 | 6,230.00 | 6,280.00 | 6,280.00 | 8,859 |
| 2022-07-14 | 6,340.00 | 6,360.00 | 6,270.00 | 6,320.00 | 6,320.00 | 5,576 |
| 2022-07-13 | 6,310.00 | 6,450.00 | 6,160.00 | 6,310.00 | 6,310.00 | 9,777 |
| 2022-07-12 | 6,360.00 | 6,440.00 | 6,240.00 | 6,270.00 | 6,270.00 | 23,005 |
| 2022-07-11 | 6,430.00 | 6,470.00 | 6,360.00 | 6,440.00 | 6,440.00 | 17,172 |
| 2022-07-08 | 6,480.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,430.00 | 20,666 |
| 2022-07-07 | 6,390.00 | 6,410.00 | 6,310.00 | 6,350.00 | 6,350.00 | 9,593 |
| 2022-07-06 | 6,380.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,350.00 | 15,416 |
| 2022-07-05 | 6,220.00 | 6,400.00 | 6,220.00 | 6,350.00 | 6,350.00 | 16,845 |
| 2022-07-04 | 6,280.00 | 6,470.00 | 6,010.00 | 6,340.00 | 6,340.00 | 31,497 |
| 2022-07-01 | 6,410.00 | 6,450.00 | 6,130.00 | 6,270.00 | 6,270.00 | 25,376 |
| 2022-06-30 | 6,590.00 | 6,590.00 | 6,360.00 | 6,370.00 | 6,370.00 | 16,239 |
| 2022-06-29 | 6,380.00 | 6,520.00 | 6,330.00 | 6,520.00 | 6,520.00 | 7,640 |
| 2022-06-28 | 6,490.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,510.00 | 21,551 |
| 2022-06-27 | 6,320.00 | 6,510.00 | 6,180.00 | 6,470.00 | 6,470.00 | 24,555 |
| 2022-06-24 | 5,870.00 | 6,230.00 | 5,870.00 | 6,180.00 | 6,180.00 | 35,401 |
| 2022-06-23 | 6,430.00 | 6,520.00 | 5,990.00 | 5,990.00 | 5,990.00 | 60,974 |
| 2022-06-22 | 6,600.00 | 6,760.00 | 6,350.00 | 6,420.00 | 6,420.00 | 30,291 |
| 2022-06-21 | 6,540.00 | 7,000.00 | 6,540.00 | 6,630.00 | 6,630.00 | 54,311 |
| 2022-06-20 | 7,030.00 | 7,110.00 | 6,590.00 | 6,600.00 | 6,600.00 | 70,566 |
| 2022-06-17 | 6,970.00 | 7,130.00 | 6,950.00 | 7,030.00 | 7,030.00 | 37,713 |
| 2022-06-16 | 7,200.00 | 7,350.00 | 7,000.00 | 7,010.00 | 7,010.00 | 43,381 |
| 2022-06-15 | 7,100.00 | 7,450.00 | 6,970.00 | 6,970.00 | 6,970.00 | 52,977 |
| 2022-06-14 | 7,150.00 | 7,290.00 | 6,950.00 | 7,060.00 | 7,060.00 | 94,186 |
| 2022-06-13 | 7,360.00 | 8,090.00 | 7,180.00 | 7,290.00 | 7,290.00 | 274,877 |
| 2022-06-10 | 7,490.00 | 7,590.00 | 7,390.00 | 7,560.00 | 7,560.00 | 24,912 |
| 2022-06-09 | 7,510.00 | 7,580.00 | 7,380.00 | 7,520.00 | 7,520.00 | 55,640 |
| 2022-06-08 | 7,580.00 | 7,730.00 | 7,510.00 | 7,580.00 | 7,580.00 | 21,640 |
| 2022-06-07 | 7,730.00 | 7,760.00 | 7,610.00 | 7,640.00 | 7,640.00 | 25,146 |
| 2022-06-03 | 7,810.00 | 7,840.00 | 7,730.00 | 7,770.00 | 7,770.00 | 18,116 |
| 2022-06-02 | 7,810.00 | 7,840.00 | 7,710.00 | 7,800.00 | 7,800.00 | 22,323 |
| 2022-05-31 | 7,730.00 | 7,800.00 | 7,680.00 | 7,760.00 | 7,760.00 | 25,784 |
| 2022-05-30 | 7,640.00 | 7,780.00 | 7,630.00 | 7,710.00 | 7,710.00 | 25,784 |
| 2022-05-27 | 7,770.00 | 7,800.00 | 7,620.00 | 7,630.00 | 7,630.00 | 28,600 |
| 2022-05-26 | 7,840.00 | 7,880.00 | 7,710.00 | 7,730.00 | 7,730.00 | 29,851 |
| 2022-05-25 | 7,810.00 | 7,880.00 | 7,610.00 | 7,760.00 | 7,760.00 | 41,873 |
| 2022-05-24 | 7,970.00 | 7,980.00 | 7,750.00 | 7,760.00 | 7,760.00 | 80,000 |
| 2022-05-23 | 8,070.00 | 8,070.00 | 7,870.00 | 7,950.00 | 7,950.00 | 64,078 |
| 2022-05-20 | 7,940.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | 64,161 |
| 2022-05-19 | 7,850.00 | 7,990.00 | 7,850.00 | 7,980.00 | 7,980.00 | 64,541 |
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.