Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100590.KQ stock page

Mercury Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,170.003,195.003,125.003,160.003,160.0062,230
2026-01-203,150.003,240.003,105.003,190.003,190.0064,215
2026-01-193,230.003,230.003,135.003,150.003,150.0075,072
2026-01-163,210.003,245.003,150.003,180.003,180.00118,019
2026-01-153,160.003,230.003,160.003,210.003,210.0082,540
2026-01-143,175.003,200.003,125.003,160.003,160.0056,719
2026-01-133,210.003,220.003,155.003,180.003,180.0072,209
2026-01-123,155.003,220.003,150.003,210.003,210.0091,505
2026-01-093,135.003,195.003,115.003,185.003,185.00131,657
2026-01-083,165.003,235.003,135.003,135.003,135.00159,451
2026-01-073,370.003,370.003,120.003,205.003,205.00450,897
2026-01-063,125.003,990.003,050.003,370.003,370.006,539,166
2026-01-053,085.003,140.003,065.003,090.003,090.0032,691
2026-01-023,030.003,120.003,010.003,075.003,075.0032,816
2025-12-303,110.003,110.003,025.003,030.003,030.0061,580
2025-12-293,160.003,160.003,030.003,075.003,075.0053,144
2025-12-263,160.003,180.003,115.003,170.003,170.0038,764
2025-12-243,180.003,195.003,150.003,155.003,155.0026,375
2025-12-233,220.003,220.003,140.003,170.003,170.0034,752
2025-12-223,170.003,240.003,160.003,205.003,205.0051,767
2025-12-193,175.003,190.003,150.003,160.003,160.0025,510
2025-12-183,200.003,200.003,150.003,175.003,175.0021,410
2025-12-173,160.003,205.003,160.003,200.003,200.0016,083
2025-12-163,190.003,230.003,155.003,180.003,180.0027,552
2025-12-153,225.003,245.003,175.003,230.003,230.0021,107
2025-12-123,190.003,265.003,180.003,225.003,225.0013,569
2025-12-113,175.003,220.003,150.003,220.003,220.0034,986
2025-12-103,170.003,240.003,135.003,170.003,170.0035,376
2025-12-093,150.003,230.003,135.003,145.003,145.0037,787
2025-12-083,210.003,245.003,155.003,190.003,190.0027,140
2025-12-053,160.003,240.003,145.003,230.003,230.0041,636
2025-12-043,225.003,260.003,165.003,175.003,175.0024,687
2025-12-033,215.003,245.003,215.003,225.003,225.007,968
2025-12-023,215.003,245.003,190.003,215.003,215.0010,714
2025-12-013,200.003,245.003,185.003,200.003,200.0024,553
2025-11-283,195.003,240.003,170.003,200.003,200.0037,137
2025-11-273,210.003,210.003,140.003,140.003,140.0025,763
2025-11-263,135.003,205.003,120.003,195.003,195.0020,144
2025-11-253,155.003,200.003,095.003,120.003,120.0038,819
2025-11-243,180.003,190.003,145.003,145.003,145.0056,449
2025-11-213,205.003,215.003,125.003,180.003,180.0069,685
2025-11-203,265.003,320.003,215.003,245.003,245.0024,039
2025-11-193,325.003,325.003,220.003,240.003,240.0063,548
2025-11-183,400.003,400.003,260.003,325.003,325.0060,407
2025-11-173,380.003,420.003,290.003,305.003,305.0058,768
2025-11-143,360.003,390.003,310.003,380.003,380.0068,744
2025-11-133,390.003,420.003,355.003,410.003,410.0040,598
2025-11-123,425.003,460.003,380.003,425.003,425.0070,888
2025-11-113,365.003,450.003,355.003,425.003,425.00166,469
2025-11-103,305.003,365.003,300.003,365.003,365.0068,354
2025-11-073,355.003,365.003,245.003,280.003,280.0070,447
2025-11-063,320.003,385.003,300.003,350.003,350.0099,012
2025-11-053,345.003,390.003,205.003,300.003,300.00148,870
2025-11-043,445.003,445.003,350.003,375.003,375.00234,055
2025-11-033,405.003,495.003,405.003,445.003,445.00205,838
2025-10-313,415.003,465.003,365.003,435.003,435.00224,214
2025-10-303,495.003,525.003,380.003,415.003,415.00572,664
2025-10-293,330.003,985.003,255.003,495.003,495.004,957,129
2025-10-283,210.003,230.003,175.003,180.003,180.0042,951
2025-10-273,235.003,255.003,195.003,220.003,220.0037,062
← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.