Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,050.00 | 8,050.00 | 7,910.00 | 7,950.00 | 7,950.00 | 15,633 |
| 2021-11-22 | 8,050.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 39,223 |
| 2021-11-19 | 7,550.00 | 7,980.00 | 7,550.00 | 7,980.00 | 7,980.00 | 43,972 |
| 2021-11-18 | 7,720.00 | 7,720.00 | 7,500.00 | 7,600.00 | 7,600.00 | 44,883 |
| 2021-11-17 | 7,760.00 | 7,950.00 | 7,690.00 | 7,720.00 | 7,720.00 | 19,438 |
| 2021-11-16 | 7,930.00 | 7,930.00 | 7,780.00 | 7,800.00 | 7,800.00 | 20,572 |
| 2021-11-15 | 7,840.00 | 7,950.00 | 7,740.00 | 7,930.00 | 7,930.00 | 17,041 |
| 2021-11-12 | 7,650.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,730.00 | 37,385 |
| 2021-11-11 | 7,710.00 | 7,830.00 | 7,630.00 | 7,660.00 | 7,660.00 | 49,701 |
| 2021-11-10 | 7,970.00 | 8,050.00 | 7,820.00 | 7,860.00 | 7,860.00 | 48,174 |
| 2021-11-09 | 8,020.00 | 8,130.00 | 7,920.00 | 8,070.00 | 8,070.00 | 27,747 |
| 2021-11-08 | 8,000.00 | 8,090.00 | 7,920.00 | 8,090.00 | 8,090.00 | 17,143 |
| 2021-11-05 | 8,100.00 | 8,140.00 | 7,910.00 | 8,020.00 | 8,020.00 | 26,678 |
| 2021-11-04 | 8,140.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | 28,589 |
| 2021-11-03 | 8,210.00 | 8,330.00 | 8,140.00 | 8,140.00 | 8,140.00 | 21,324 |
| 2021-11-02 | 8,270.00 | 8,370.00 | 8,140.00 | 8,210.00 | 8,210.00 | 27,953 |
| 2021-11-01 | 8,150.00 | 8,200.00 | 8,130.00 | 8,130.00 | 8,130.00 | 13,556 |
| 2021-10-29 | 8,250.00 | 8,350.00 | 8,130.00 | 8,200.00 | 8,200.00 | 19,493 |
| 2021-10-28 | 8,160.00 | 8,400.00 | 8,140.00 | 8,270.00 | 8,270.00 | 47,266 |
| 2021-10-27 | 8,240.00 | 8,260.00 | 8,120.00 | 8,140.00 | 8,140.00 | 16,625 |
| 2021-10-26 | 8,030.00 | 8,240.00 | 8,030.00 | 8,240.00 | 8,240.00 | 30,175 |
| 2021-10-25 | 8,040.00 | 8,210.00 | 7,980.00 | 8,090.00 | 8,090.00 | 25,672 |
| 2021-10-22 | 8,200.00 | 8,200.00 | 8,060.00 | 8,070.00 | 8,070.00 | 27,270 |
| 2021-10-21 | 8,100.00 | 8,470.00 | 8,050.00 | 8,160.00 | 8,160.00 | 65,201 |
| 2021-10-20 | 8,110.00 | 8,200.00 | 8,080.00 | 8,100.00 | 8,100.00 | 18,547 |
| 2021-10-19 | 8,210.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 27,936 |
| 2021-10-18 | 8,030.00 | 8,210.00 | 7,970.00 | 8,210.00 | 8,210.00 | 24,093 |
| 2021-10-15 | 7,990.00 | 8,050.00 | 7,890.00 | 8,030.00 | 8,030.00 | 29,251 |
| 2021-10-14 | 7,760.00 | 7,980.00 | 7,750.00 | 7,980.00 | 7,980.00 | 26,001 |
← NewerPage 21 of 21 · 1,229 trading days
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.