Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,070.00 | 3,170.00 | 2,950.00 | 3,090.00 | 3,090.00 | 101,786 |
| 2026-07-20 | 3,225.00 | 3,240.00 | 3,035.00 | 3,070.00 | 3,070.00 | 106,374 |
| 2026-07-16 | 3,475.00 | 3,485.00 | 3,240.00 | 3,250.00 | 3,250.00 | 104,626 |
| 2026-07-15 | 3,335.00 | 3,540.00 | 3,270.00 | 3,475.00 | 3,475.00 | 114,896 |
| 2026-07-14 | 3,275.00 | 3,350.00 | 3,100.00 | 3,235.00 | 3,235.00 | 150,743 |
| 2026-07-13 | 3,630.00 | 3,775.00 | 3,270.00 | 3,275.00 | 3,275.00 | 209,242 |
| 2026-07-10 | 3,235.00 | 3,870.00 | 3,235.00 | 3,610.00 | 3,610.00 | 556,883 |
| 2026-07-09 | 3,195.00 | 3,435.00 | 3,155.00 | 3,215.00 | 3,215.00 | 107,809 |
| 2026-07-08 | 3,400.00 | 3,490.00 | 3,120.00 | 3,220.00 | 3,220.00 | 145,439 |
| 2026-07-07 | 3,655.00 | 3,840.00 | 3,380.00 | 3,460.00 | 3,460.00 | 105,906 |
| 2026-07-06 | 3,745.00 | 3,790.00 | 3,545.00 | 3,655.00 | 3,655.00 | 86,807 |
| 2026-07-03 | 3,545.00 | 3,790.00 | 3,335.00 | 3,745.00 | 3,745.00 | 165,606 |
| 2026-07-02 | 4,085.00 | 4,085.00 | 3,530.00 | 3,550.00 | 3,550.00 | 205,128 |
| 2026-07-01 | 3,965.00 | 4,150.00 | 3,900.00 | 4,085.00 | 4,085.00 | 131,354 |
| 2026-06-30 | 4,010.00 | 4,055.00 | 3,855.00 | 3,935.00 | 3,935.00 | 111,560 |
| 2026-06-29 | 3,505.00 | 4,005.00 | 3,505.00 | 3,990.00 | 3,990.00 | 162,517 |
| 2026-06-26 | 3,810.00 | 3,970.00 | 3,610.00 | 3,665.00 | 3,665.00 | 176,960 |
| 2026-06-25 | 4,030.00 | 4,250.00 | 3,890.00 | 3,945.00 | 3,945.00 | 222,234 |
| 2026-06-24 | 3,990.00 | 4,135.00 | 3,875.00 | 3,915.00 | 3,915.00 | 228,598 |
| 2026-06-23 | 4,360.00 | 4,420.00 | 4,000.00 | 4,055.00 | 4,055.00 | 223,610 |
| 2026-06-22 | 4,520.00 | 4,605.00 | 4,300.00 | 4,380.00 | 4,380.00 | 174,337 |
| 2026-06-19 | 4,820.00 | 4,865.00 | 4,440.00 | 4,530.00 | 4,530.00 | 295,568 |
| 2026-06-18 | 5,130.00 | 5,300.00 | 4,850.00 | 4,850.00 | 4,850.00 | 372,812 |
| 2026-06-17 | 5,390.00 | 5,390.00 | 4,855.00 | 5,090.00 | 5,090.00 | 199,184 |
| 2026-06-16 | 5,530.00 | 5,770.00 | 5,320.00 | 5,420.00 | 5,420.00 | 239,417 |
| 2026-06-15 | 5,800.00 | 5,980.00 | 5,370.00 | 5,440.00 | 5,440.00 | 337,932 |
| 2026-06-12 | 5,300.00 | 5,920.00 | 5,130.00 | 5,520.00 | 5,520.00 | 929,546 |
| 2026-06-11 | 4,900.00 | 5,180.00 | 4,750.00 | 5,020.00 | 5,020.00 | 376,077 |
| 2026-06-10 | 5,190.00 | 5,310.00 | 4,805.00 | 4,985.00 | 4,985.00 | 271,076 |
| 2026-06-09 | 5,050.00 | 5,550.00 | 4,965.00 | 5,190.00 | 5,190.00 | 411,700 |
| 2026-06-08 | 4,995.00 | 5,140.00 | 4,700.00 | 4,830.00 | 4,830.00 | 370,735 |
| 2026-06-05 | 5,630.00 | 5,680.00 | 5,080.00 | 5,290.00 | 5,290.00 | 329,626 |
| 2026-06-04 | 5,430.00 | 5,970.00 | 5,340.00 | 5,720.00 | 5,720.00 | 567,403 |
| 2026-06-02 | 5,710.00 | 5,720.00 | 5,220.00 | 5,380.00 | 5,380.00 | 636,225 |
| 2026-06-01 | 6,040.00 | 6,040.00 | 5,500.00 | 5,720.00 | 5,720.00 | 530,713 |
| 2026-05-29 | 6,800.00 | 6,810.00 | 6,070.00 | 6,100.00 | 6,100.00 | 739,847 |
| 2026-05-28 | 7,260.00 | 7,380.00 | 6,250.00 | 6,520.00 | 6,520.00 | 799,977 |
| 2026-05-27 | 8,390.00 | 8,690.00 | 7,030.00 | 7,030.00 | 7,030.00 | 1,521,317 |
| 2026-05-26 | 7,610.00 | 8,390.00 | 7,610.00 | 8,220.00 | 8,220.00 | 1,934,165 |
| 2026-05-22 | 7,460.00 | 8,070.00 | 7,410.00 | 7,520.00 | 7,520.00 | 1,831,234 |
| 2026-05-21 | 7,420.00 | 7,580.00 | 6,980.00 | 7,220.00 | 7,220.00 | 1,219,465 |
| 2026-05-20 | 7,050.00 | 8,070.00 | 6,520.00 | 7,200.00 | 7,200.00 | 4,769,693 |
| 2026-05-19 | 7,070.00 | 7,450.00 | 6,770.00 | 7,020.00 | 7,020.00 | 969,936 |
| 2026-05-18 | 7,210.00 | 7,370.00 | 6,700.00 | 7,130.00 | 7,130.00 | 791,727 |
| 2026-05-15 | 8,370.00 | 8,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1,759,128 |
| 2026-05-14 | 9,280.00 | 9,640.00 | 8,310.00 | 8,410.00 | 8,410.00 | 1,935,387 |
| 2026-05-13 | 9,300.00 | 10,600.00 | 8,870.00 | 9,280.00 | 9,280.00 | 3,133,652 |
| 2026-05-12 | 11,400.00 | 11,410.00 | 9,210.00 | 9,670.00 | 9,670.00 | 3,749,564 |
| 2026-05-11 | 9,500.00 | 11,410.00 | 9,500.00 | 10,850.00 | 10,850.00 | 10,353,430 |
| 2026-05-08 | 9,800.00 | 10,420.00 | 8,600.00 | 9,340.00 | 9,340.00 | 5,365,032 |
| 2026-05-07 | 9,110.00 | 11,350.00 | 8,670.00 | 9,900.00 | 9,900.00 | 13,333,090 |
| 2026-05-06 | 7,800.00 | 9,630.00 | 6,950.00 | 8,880.00 | 8,880.00 | 15,063,160 |
| 2026-05-04 | 6,280.00 | 7,510.00 | 6,200.00 | 7,410.00 | 7,410.00 | 8,637,005 |
| 2026-04-30 | 6,500.00 | 6,700.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1,152,296 |
| 2026-04-29 | 6,260.00 | 6,800.00 | 6,240.00 | 6,500.00 | 6,500.00 | 981,885 |
| 2026-04-28 | 6,710.00 | 6,710.00 | 6,210.00 | 6,240.00 | 6,240.00 | 660,412 |
| 2026-04-27 | 6,470.00 | 6,780.00 | 6,410.00 | 6,630.00 | 6,630.00 | 953,800 |
| 2026-04-24 | 6,400.00 | 6,540.00 | 5,970.00 | 6,470.00 | 6,470.00 | 824,480 |
| 2026-04-23 | 6,850.00 | 6,880.00 | 5,950.00 | 6,390.00 | 6,390.00 | 1,382,714 |
| 2026-04-22 | 7,130.00 | 7,130.00 | 6,720.00 | 6,820.00 | 6,820.00 | 736,659 |
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.