Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,990.00 | 8,220.00 | 7,830.00 | 8,110.00 | 8,110.00 | 194,992 |
| 2022-05-17 | 7,890.00 | 8,000.00 | 7,870.00 | 7,910.00 | 7,910.00 | 74,991 |
| 2022-05-16 | 8,160.00 | 8,170.00 | 7,930.00 | 7,980.00 | 7,980.00 | 141,976 |
| 2022-05-13 | 7,970.00 | 8,270.00 | 7,960.00 | 8,040.00 | 8,040.00 | 228,718 |
| 2022-05-12 | 7,970.00 | 8,650.00 | 7,890.00 | 7,970.00 | 7,970.00 | 1,357,191 |
| 2022-05-11 | 8,130.00 | 8,260.00 | 7,970.00 | 8,020.00 | 8,020.00 | 298,811 |
| 2022-05-10 | 7,900.00 | 8,310.00 | 7,720.00 | 8,120.00 | 8,120.00 | 829,182 |
| 2022-05-09 | 7,640.00 | 8,600.00 | 7,350.00 | 7,800.00 | 7,800.00 | 2,211,637 |
| 2022-05-06 | 7,480.00 | 7,670.00 | 7,400.00 | 7,500.00 | 7,500.00 | 25,662 |
| 2022-05-04 | 7,730.00 | 8,000.00 | 7,540.00 | 7,560.00 | 7,560.00 | 118,211 |
| 2022-05-03 | 7,550.00 | 7,610.00 | 7,500.00 | 7,550.00 | 7,550.00 | 15,984 |
| 2022-05-02 | 7,560.00 | 7,640.00 | 7,500.00 | 7,610.00 | 7,610.00 | 24,645 |
| 2022-04-29 | 7,350.00 | 7,850.00 | 7,310.00 | 7,630.00 | 7,630.00 | 94,521 |
| 2022-04-28 | 7,490.00 | 7,500.00 | 7,260.00 | 7,330.00 | 7,330.00 | 21,612 |
| 2022-04-27 | 7,360.00 | 7,480.00 | 7,340.00 | 7,460.00 | 7,460.00 | 20,670 |
| 2022-04-26 | 7,590.00 | 7,700.00 | 7,500.00 | 7,530.00 | 7,530.00 | 17,613 |
| 2022-04-25 | 7,700.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | 15,014 |
| 2022-04-22 | 7,790.00 | 7,790.00 | 7,710.00 | 7,760.00 | 7,760.00 | 17,811 |
| 2022-04-21 | 7,760.00 | 7,890.00 | 7,750.00 | 7,850.00 | 7,850.00 | 16,948 |
| 2022-04-20 | 7,730.00 | 7,800.00 | 7,680.00 | 7,790.00 | 7,790.00 | 21,281 |
| 2022-04-19 | 7,630.00 | 7,730.00 | 7,610.00 | 7,730.00 | 7,730.00 | 14,766 |
| 2022-04-18 | 7,660.00 | 7,720.00 | 7,620.00 | 7,650.00 | 7,650.00 | 11,644 |
| 2022-04-15 | 7,710.00 | 7,740.00 | 7,610.00 | 7,700.00 | 7,700.00 | 9,399 |
| 2022-04-14 | 7,730.00 | 7,810.00 | 7,700.00 | 7,710.00 | 7,710.00 | 10,297 |
| 2022-04-13 | 7,600.00 | 7,840.00 | 7,600.00 | 7,770.00 | 7,770.00 | 12,531 |
| 2022-04-12 | 7,650.00 | 7,800.00 | 7,590.00 | 7,670.00 | 7,670.00 | 24,503 |
| 2022-04-11 | 7,860.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | 17,700 |
| 2022-04-08 | 7,760.00 | 8,010.00 | 7,660.00 | 8,010.00 | 8,010.00 | 22,649 |
| 2022-04-07 | 7,840.00 | 7,930.00 | 7,700.00 | 7,780.00 | 7,780.00 | 24,436 |
| 2022-04-06 | 7,950.00 | 8,020.00 | 7,840.00 | 7,850.00 | 7,850.00 | 21,589 |
| 2022-04-05 | 7,980.00 | 8,070.00 | 7,970.00 | 8,020.00 | 8,020.00 | 19,361 |
| 2022-04-04 | 8,010.00 | 8,090.00 | 7,930.00 | 8,000.00 | 8,000.00 | 14,645 |
| 2022-04-01 | 8,050.00 | 8,060.00 | 7,950.00 | 8,010.00 | 8,010.00 | 22,533 |
| 2022-03-31 | 7,810.00 | 8,090.00 | 7,750.00 | 8,050.00 | 8,050.00 | 89,779 |
| 2022-03-30 | 7,860.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,800.00 | 26,519 |
| 2022-03-29 | 7,750.00 | 7,840.00 | 7,740.00 | 7,830.00 | 7,830.00 | 33,276 |
| 2022-03-28 | 7,700.00 | 7,760.00 | 7,650.00 | 7,750.00 | 7,750.00 | 13,485 |
| 2022-03-25 | 7,750.00 | 7,790.00 | 7,680.00 | 7,700.00 | 7,700.00 | 13,188 |
| 2022-03-24 | 7,700.00 | 7,750.00 | 7,660.00 | 7,750.00 | 7,750.00 | 12,602 |
| 2022-03-23 | 7,840.00 | 7,840.00 | 7,720.00 | 7,740.00 | 7,740.00 | 12,940 |
| 2022-03-22 | 7,790.00 | 7,790.00 | 7,710.00 | 7,770.00 | 7,770.00 | 9,937 |
| 2022-03-21 | 7,730.00 | 7,810.00 | 7,710.00 | 7,730.00 | 7,730.00 | 22,013 |
| 2022-03-18 | 7,690.00 | 7,780.00 | 7,600.00 | 7,730.00 | 7,730.00 | 26,039 |
| 2022-03-17 | 7,680.00 | 7,740.00 | 7,610.00 | 7,650.00 | 7,650.00 | 20,726 |
| 2022-03-16 | 7,610.00 | 7,660.00 | 7,570.00 | 7,600.00 | 7,600.00 | 24,704 |
| 2022-03-15 | 7,560.00 | 7,830.00 | 7,360.00 | 7,600.00 | 7,600.00 | 76,376 |
| 2022-03-14 | 7,640.00 | 7,640.00 | 7,450.00 | 7,560.00 | 7,560.00 | 18,107 |
| 2022-03-11 | 7,630.00 | 7,640.00 | 7,550.00 | 7,640.00 | 7,640.00 | 12,862 |
| 2022-03-10 | 7,590.00 | 7,790.00 | 7,560.00 | 7,600.00 | 7,600.00 | 10,583 |
| 2022-03-08 | 7,510.00 | 7,800.00 | 7,490.00 | 7,540.00 | 7,540.00 | 12,249 |
| 2022-03-07 | 7,680.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,590.00 | 16,650 |
| 2022-03-04 | 7,800.00 | 7,800.00 | 7,610.00 | 7,760.00 | 7,760.00 | 14,258 |
| 2022-03-03 | 7,620.00 | 7,800.00 | 7,600.00 | 7,760.00 | 7,760.00 | 29,403 |
| 2022-03-02 | 7,350.00 | 7,640.00 | 7,340.00 | 7,600.00 | 7,600.00 | 30,781 |
| 2022-02-28 | 7,330.00 | 7,420.00 | 7,300.00 | 7,390.00 | 7,390.00 | 11,794 |
| 2022-02-25 | 7,400.00 | 7,400.00 | 7,290.00 | 7,350.00 | 7,350.00 | 12,688 |
| 2022-02-24 | 7,380.00 | 7,430.00 | 7,240.00 | 7,310.00 | 7,310.00 | 24,139 |
| 2022-02-23 | 7,360.00 | 7,480.00 | 7,340.00 | 7,440.00 | 7,440.00 | 12,398 |
| 2022-02-22 | 7,380.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | 12,394 |
| 2022-02-21 | 7,300.00 | 7,440.00 | 7,270.00 | 7,440.00 | 7,440.00 | 9,861 |
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.