Mercury Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,610.00 | 7,630.00 | 6,810.00 | 7,140.00 | 7,140.00 | 1,297,567 |
| 2026-04-20 | 7,610.00 | 7,660.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1,192,620 |
| 2026-04-17 | 8,070.00 | 8,510.00 | 7,430.00 | 7,680.00 | 7,680.00 | 2,470,800 |
| 2026-04-16 | 10,330.00 | 10,330.00 | 8,000.00 | 8,050.00 | 8,050.00 | 3,145,434 |
| 2026-04-15 | 11,280.00 | 11,300.00 | 10,070.00 | 10,350.00 | 10,350.00 | 2,435,445 |
| 2026-04-14 | 12,750.00 | 12,750.00 | 10,300.00 | 11,000.00 | 11,000.00 | 5,154,426 |
| 2026-04-13 | 9,220.00 | 11,690.00 | 9,220.00 | 11,320.00 | 11,320.00 | 12,874,260 |
| 2026-04-10 | 9,530.00 | 10,460.00 | 8,780.00 | 9,290.00 | 9,290.00 | 15,635,490 |
| 2026-04-09 | 7,540.00 | 9,500.00 | 7,540.00 | 8,800.00 | 8,800.00 | 26,810,971 |
| 2026-04-08 | 6,080.00 | 7,390.00 | 5,880.00 | 7,390.00 | 7,390.00 | 5,347,391 |
| 2026-04-07 | 6,230.00 | 6,250.00 | 5,440.00 | 5,690.00 | 5,690.00 | 1,416,101 |
| 2026-04-06 | 6,320.00 | 7,200.00 | 5,940.00 | 5,990.00 | 5,990.00 | 5,225,754 |
| 2026-04-03 | 5,500.00 | 6,440.00 | 5,420.00 | 6,100.00 | 6,100.00 | 6,500,546 |
| 2026-04-02 | 5,720.00 | 5,740.00 | 4,870.00 | 5,180.00 | 5,180.00 | 1,459,716 |
| 2026-04-01 | 5,080.00 | 6,220.00 | 5,020.00 | 5,600.00 | 5,600.00 | 6,522,396 |
| 2026-03-31 | 5,870.00 | 6,060.00 | 4,755.00 | 4,785.00 | 4,785.00 | 1,952,119 |
| 2026-03-30 | 5,310.00 | 5,810.00 | 5,310.00 | 5,760.00 | 5,760.00 | 643,051 |
| 2026-03-27 | 5,200.00 | 5,630.00 | 5,100.00 | 5,420.00 | 5,420.00 | 842,927 |
| 2026-03-26 | 5,770.00 | 5,770.00 | 5,380.00 | 5,400.00 | 5,400.00 | 955,717 |
| 2026-03-25 | 6,260.00 | 6,780.00 | 5,810.00 | 5,910.00 | 5,910.00 | 12,303,120 |
| 2026-03-24 | 4,760.00 | 5,900.00 | 4,675.00 | 5,900.00 | 5,900.00 | 4,901,131 |
| 2026-03-23 | 4,700.00 | 5,060.00 | 4,515.00 | 4,545.00 | 4,545.00 | 1,250,762 |
| 2026-03-20 | 4,720.00 | 5,330.00 | 4,575.00 | 4,740.00 | 4,740.00 | 5,974,979 |
| 2026-03-19 | 4,350.00 | 4,980.00 | 4,280.00 | 4,670.00 | 4,670.00 | 3,468,992 |
| 2026-03-18 | 4,800.00 | 4,845.00 | 4,395.00 | 4,410.00 | 4,410.00 | 827,569 |
| 2026-03-17 | 5,060.00 | 5,200.00 | 4,605.00 | 4,700.00 | 4,700.00 | 1,033,836 |
| 2026-03-16 | 5,110.00 | 5,370.00 | 4,930.00 | 4,990.00 | 4,990.00 | 1,234,654 |
| 2026-03-13 | 4,600.00 | 5,590.00 | 4,520.00 | 5,180.00 | 5,180.00 | 7,666,315 |
| 2026-03-12 | 4,260.00 | 5,380.00 | 4,075.00 | 4,660.00 | 4,660.00 | 9,190,131 |
| 2026-03-11 | 3,800.00 | 4,650.00 | 3,705.00 | 4,140.00 | 4,140.00 | 7,481,534 |
| 2026-03-10 | 3,350.00 | 3,795.00 | 3,260.00 | 3,690.00 | 3,690.00 | 741,885 |
| 2026-03-09 | 3,330.00 | 3,395.00 | 3,185.00 | 3,220.00 | 3,220.00 | 68,834 |
| 2026-03-06 | 3,390.00 | 3,485.00 | 3,285.00 | 3,470.00 | 3,470.00 | 81,544 |
| 2026-03-05 | 3,315.00 | 3,425.00 | 3,200.00 | 3,400.00 | 3,400.00 | 64,845 |
| 2026-03-04 | 3,445.00 | 3,455.00 | 3,100.00 | 3,145.00 | 3,145.00 | 268,723 |
| 2026-03-03 | 3,565.00 | 3,690.00 | 3,500.00 | 3,505.00 | 3,505.00 | 130,884 |
| 2026-02-27 | 3,620.00 | 3,640.00 | 3,505.00 | 3,600.00 | 3,600.00 | 100,983 |
| 2026-02-26 | 3,745.00 | 3,805.00 | 3,617.00 | 3,630.00 | 3,630.00 | 138,195 |
| 2026-02-25 | 3,765.00 | 3,860.00 | 3,720.00 | 3,745.00 | 3,745.00 | 137,009 |
| 2026-02-24 | 3,730.00 | 3,790.00 | 3,680.00 | 3,760.00 | 3,760.00 | 133,444 |
| 2026-02-23 | 3,725.00 | 3,910.00 | 3,710.00 | 3,750.00 | 3,750.00 | 298,669 |
| 2026-02-20 | 3,745.00 | 3,770.00 | 3,650.00 | 3,720.00 | 3,720.00 | 240,190 |
| 2026-02-19 | 3,535.00 | 3,655.00 | 3,535.00 | 3,630.00 | 3,630.00 | 116,524 |
| 2026-02-13 | 3,530.00 | 3,570.00 | 3,480.00 | 3,525.00 | 3,525.00 | 63,041 |
| 2026-02-12 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 97,644 |
| 2026-02-11 | 3,565.00 | 3,615.00 | 3,465.00 | 3,585.00 | 3,585.00 | 66,059 |
| 2026-02-10 | 3,575.00 | 3,630.00 | 3,560.00 | 3,560.00 | 3,560.00 | 50,562 |
| 2026-02-09 | 3,605.00 | 3,670.00 | 3,525.00 | 3,600.00 | 3,600.00 | 87,201 |
| 2026-02-06 | 3,500.00 | 3,640.00 | 3,345.00 | 3,580.00 | 3,580.00 | 251,416 |
| 2026-02-05 | 3,700.00 | 3,700.00 | 3,550.00 | 3,555.00 | 3,555.00 | 127,483 |
| 2026-02-04 | 3,695.00 | 3,695.00 | 3,555.00 | 3,605.00 | 3,605.00 | 152,378 |
| 2026-02-03 | 3,600.00 | 3,695.00 | 3,470.00 | 3,655.00 | 3,655.00 | 274,121 |
| 2026-02-02 | 3,505.00 | 3,745.00 | 3,420.00 | 3,585.00 | 3,585.00 | 331,504 |
| 2026-01-30 | 3,490.00 | 3,730.00 | 3,415.00 | 3,505.00 | 3,505.00 | 1,054,140 |
| 2026-01-29 | 3,510.00 | 3,550.00 | 3,380.00 | 3,455.00 | 3,455.00 | 402,371 |
| 2026-01-28 | 3,400.00 | 3,425.00 | 3,310.00 | 3,415.00 | 3,415.00 | 231,171 |
| 2026-01-27 | 3,240.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 222,246 |
| 2026-01-26 | 3,190.00 | 3,245.00 | 3,170.00 | 3,230.00 | 3,230.00 | 83,895 |
| 2026-01-23 | 3,215.00 | 3,215.00 | 3,155.00 | 3,190.00 | 3,190.00 | 51,380 |
| 2026-01-22 | 3,160.00 | 3,210.00 | 3,150.00 | 3,185.00 | 3,185.00 | 65,931 |
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.