Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,320.00 | 7,470.00 | 7,270.00 | 7,450.00 | 7,450.00 | 6,879 |
| 2022-02-17 | 7,450.00 | 7,560.00 | 7,310.00 | 7,410.00 | 7,410.00 | 36,174 |
| 2022-02-16 | 7,360.00 | 7,510.00 | 7,340.00 | 7,450.00 | 7,450.00 | 19,948 |
| 2022-02-15 | 7,170.00 | 7,360.00 | 7,140.00 | 7,200.00 | 7,200.00 | 25,492 |
| 2022-02-14 | 7,490.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | 29,653 |
| 2022-02-11 | 7,750.00 | 7,750.00 | 7,540.00 | 7,590.00 | 7,590.00 | 20,907 |
| 2022-02-10 | 7,760.00 | 7,970.00 | 7,760.00 | 7,820.00 | 7,820.00 | 19,852 |
| 2022-02-09 | 7,690.00 | 7,770.00 | 7,690.00 | 7,750.00 | 7,750.00 | 18,725 |
| 2022-02-08 | 7,630.00 | 7,730.00 | 7,610.00 | 7,650.00 | 7,650.00 | 22,029 |
| 2022-02-07 | 7,700.00 | 7,720.00 | 7,600.00 | 7,670.00 | 7,670.00 | 13,210 |
| 2022-02-04 | 7,510.00 | 7,740.00 | 7,510.00 | 7,700.00 | 7,700.00 | 19,331 |
| 2022-02-03 | 7,490.00 | 7,720.00 | 7,420.00 | 7,640.00 | 7,640.00 | 34,590 |
| 2022-01-28 | 7,150.00 | 7,380.00 | 7,120.00 | 7,310.00 | 7,310.00 | 24,589 |
| 2022-01-27 | 7,130.00 | 7,380.00 | 7,050.00 | 7,150.00 | 7,150.00 | 56,069 |
| 2022-01-26 | 7,060.00 | 7,310.00 | 7,060.00 | 7,130.00 | 7,130.00 | 30,477 |
| 2022-01-25 | 7,510.00 | 7,570.00 | 7,000.00 | 7,130.00 | 7,130.00 | 77,212 |
| 2022-01-24 | 7,770.00 | 7,880.00 | 7,500.00 | 7,530.00 | 7,530.00 | 36,620 |
| 2022-01-21 | 8,030.00 | 8,040.00 | 7,840.00 | 7,840.00 | 7,840.00 | 24,821 |
| 2022-01-20 | 7,670.00 | 8,100.00 | 7,670.00 | 8,050.00 | 8,050.00 | 61,742 |
| 2022-01-19 | 7,760.00 | 7,920.00 | 7,700.00 | 7,770.00 | 7,770.00 | 20,586 |
| 2022-01-18 | 8,080.00 | 8,080.00 | 7,840.00 | 7,840.00 | 7,840.00 | 37,779 |
| 2022-01-17 | 8,230.00 | 8,250.00 | 7,930.00 | 7,990.00 | 7,990.00 | 45,470 |
| 2022-01-14 | 8,180.00 | 8,270.00 | 8,150.00 | 8,230.00 | 8,230.00 | 15,039 |
| 2022-01-13 | 8,430.00 | 8,430.00 | 8,230.00 | 8,240.00 | 8,240.00 | 20,428 |
| 2022-01-12 | 8,290.00 | 8,370.00 | 8,210.00 | 8,360.00 | 8,360.00 | 24,397 |
| 2022-01-11 | 8,320.00 | 8,420.00 | 8,150.00 | 8,150.00 | 8,150.00 | 53,870 |
| 2022-01-10 | 8,430.00 | 8,510.00 | 8,310.00 | 8,370.00 | 8,370.00 | 31,440 |
| 2022-01-07 | 8,490.00 | 8,520.00 | 8,380.00 | 8,510.00 | 8,510.00 | 42,798 |
| 2022-01-06 | 8,350.00 | 8,570.00 | 8,350.00 | 8,390.00 | 8,390.00 | 59,972 |
| 2022-01-05 | 8,730.00 | 8,730.00 | 8,550.00 | 8,600.00 | 8,600.00 | 74,361 |
| 2022-01-04 | 8,730.00 | 8,750.00 | 8,620.00 | 8,740.00 | 8,740.00 | 81,341 |
| 2022-01-03 | 8,550.00 | 8,730.00 | 8,490.00 | 8,730.00 | 8,730.00 | 127,683 |
| 2021-12-30 | 8,510.00 | 8,550.00 | 8,460.00 | 8,530.00 | 8,530.00 | 30,178 |
| 2021-12-29 | 8,460.00 | 8,580.00 | 8,430.00 | 8,500.00 | 8,500.00 | 71,214 |
| 2021-12-28 | 8,290.00 | 9,110.00 | 8,290.00 | 8,500.00 | 8,500.00 | 428,075 |
| 2021-12-27 | 8,290.00 | 8,430.00 | 8,250.00 | 8,320.00 | 8,320.00 | 60,809 |
| 2021-12-24 | 8,550.00 | 8,550.00 | 8,250.00 | 8,330.00 | 8,330.00 | 59,040 |
| 2021-12-23 | 8,460.00 | 8,650.00 | 8,400.00 | 8,490.00 | 8,490.00 | 58,963 |
| 2021-12-22 | 8,530.00 | 8,590.00 | 8,010.00 | 8,390.00 | 8,390.00 | 64,911 |
| 2021-12-21 | 8,290.00 | 8,800.00 | 8,200.00 | 8,530.00 | 8,530.00 | 99,482 |
| 2021-12-20 | 8,470.00 | 8,470.00 | 8,240.00 | 8,290.00 | 8,290.00 | 64,837 |
| 2021-12-17 | 8,620.00 | 8,620.00 | 8,400.00 | 8,470.00 | 8,470.00 | 55,343 |
| 2021-12-16 | 8,700.00 | 8,810.00 | 8,570.00 | 8,610.00 | 8,610.00 | 79,434 |
| 2021-12-15 | 8,890.00 | 8,970.00 | 8,700.00 | 8,750.00 | 8,750.00 | 125,331 |
| 2021-12-14 | 8,950.00 | 9,010.00 | 8,750.00 | 8,890.00 | 8,890.00 | 210,390 |
| 2021-12-13 | 8,700.00 | 8,970.00 | 8,570.00 | 8,930.00 | 8,930.00 | 342,858 |
| 2021-12-10 | 8,840.00 | 8,930.00 | 8,720.00 | 8,770.00 | 8,770.00 | 406,018 |
| 2021-12-09 | 8,700.00 | 8,760.00 | 8,540.00 | 8,720.00 | 8,720.00 | 369,770 |
| 2021-12-08 | 7,850.00 | 9,630.00 | 7,750.00 | 8,600.00 | 8,600.00 | 3,605,566 |
| 2021-12-07 | 7,930.00 | 7,930.00 | 7,740.00 | 7,820.00 | 7,820.00 | 25,505 |
| 2021-12-06 | 7,750.00 | 7,750.00 | 7,510.00 | 7,750.00 | 7,750.00 | 36,335 |
| 2021-12-03 | 7,490.00 | 7,920.00 | 7,380.00 | 7,800.00 | 7,800.00 | 57,524 |
| 2021-12-02 | 7,190.00 | 7,490.00 | 6,930.00 | 7,490.00 | 7,490.00 | 42,424 |
| 2021-12-01 | 7,160.00 | 7,390.00 | 7,160.00 | 7,350.00 | 7,350.00 | 28,225 |
| 2021-11-30 | 7,710.00 | 7,770.00 | 7,200.00 | 7,260.00 | 7,260.00 | 70,898 |
| 2021-11-29 | 7,500.00 | 7,880.00 | 7,490.00 | 7,730.00 | 7,730.00 | 46,166 |
| 2021-11-26 | 8,170.00 | 8,170.00 | 7,750.00 | 7,810.00 | 7,810.00 | 63,479 |
| 2021-11-25 | 8,280.00 | 8,280.00 | 8,010.00 | 8,100.00 | 8,100.00 | 38,188 |
| 2021-11-24 | 8,030.00 | 8,340.00 | 8,010.00 | 8,200.00 | 8,200.00 | 82,637 |
| 2021-11-23 | 8,050.00 | 8,050.00 | 7,910.00 | 7,950.00 | 7,950.00 | 15,633 |
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.