Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100590.KQ stock page

Mercury Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,235.003,250.003,200.003,220.003,220.0033,980
2025-10-233,295.003,295.003,225.003,230.003,230.0024,746
2025-10-223,235.003,290.003,220.003,275.003,275.0016,672
2025-10-213,260.003,295.003,235.003,265.003,265.0032,188
2025-10-203,210.003,290.003,210.003,245.003,245.0039,621
2025-10-173,290.003,290.003,220.003,250.003,250.0045,901
2025-10-163,330.003,345.003,270.003,290.003,290.0039,917
2025-10-153,275.003,375.003,275.003,345.003,345.0067,041
2025-10-143,225.003,400.003,225.003,305.003,305.00153,793
2025-10-133,185.003,330.003,175.003,265.003,265.00135,949
2025-10-103,135.003,490.003,110.003,220.003,220.001,089,846
2025-10-023,160.003,170.003,130.003,145.003,145.0012,258
2025-10-013,170.003,190.003,140.003,160.003,160.0012,744
2025-09-303,220.003,245.003,155.003,170.003,170.0017,379
2025-09-293,170.003,225.003,150.003,220.003,220.0019,320
2025-09-263,210.003,245.003,140.003,140.003,140.0041,468
2025-09-253,200.003,235.003,190.003,220.003,220.0025,425
2025-09-243,235.003,280.003,180.003,200.003,200.0057,575
2025-09-233,205.003,450.003,190.003,235.003,235.00435,402
2025-09-223,225.003,250.003,195.003,195.003,195.0031,250
2025-09-193,260.003,265.003,215.003,225.003,225.0025,589
2025-09-183,235.003,250.003,205.003,250.003,250.0035,438
2025-09-173,215.003,250.003,170.003,210.003,210.0035,655
2025-09-163,250.003,265.003,215.003,215.003,215.0026,985
2025-09-153,255.003,265.003,230.003,250.003,250.0019,706
2025-09-123,260.003,260.003,220.003,250.003,250.0030,027
2025-09-113,240.003,255.003,225.003,240.003,240.0015,628
2025-09-103,240.003,250.003,215.003,240.003,240.0039,307
2025-09-093,240.003,255.003,215.003,240.003,240.0023,889
2025-09-083,230.003,255.003,215.003,230.003,230.0024,684
2025-09-053,235.003,285.003,220.003,230.003,230.0033,923
2025-09-043,220.003,260.003,220.003,235.003,235.0033,946
2025-09-033,210.003,270.003,210.003,225.003,225.0028,833
2025-09-023,185.003,245.003,175.003,215.003,215.0027,848
2025-09-013,215.003,215.003,145.003,200.003,200.0065,087
2025-08-293,275.003,275.003,205.003,205.003,205.0046,657
2025-08-283,285.003,285.003,225.003,225.003,225.00148,834
2025-08-273,180.003,630.003,180.003,245.003,245.002,433,966
2025-08-263,215.003,215.003,170.003,210.003,210.0011,595
2025-08-253,185.003,200.003,160.003,195.003,195.0023,123
2025-08-223,205.003,225.003,175.003,185.003,185.0015,775
2025-08-213,165.003,220.003,165.003,210.003,210.0019,399
2025-08-203,185.003,185.003,105.003,165.003,165.0015,024
2025-08-193,190.003,190.003,150.003,185.003,185.0018,577
2025-08-183,165.003,240.003,150.003,180.003,180.0016,149
2025-08-143,155.003,175.003,155.003,160.003,160.0012,642
2025-08-133,150.003,155.003,130.003,150.003,150.004,258
2025-08-123,165.003,165.003,130.003,150.003,150.0012,391
2025-08-113,175.003,175.003,135.003,150.003,150.009,532
2025-08-083,155.003,195.003,130.003,165.003,165.0011,320
2025-08-073,185.003,185.003,120.003,165.003,165.0013,736
2025-08-063,150.003,200.003,130.003,175.003,175.008,724
2025-08-053,115.003,290.003,115.003,150.003,150.0018,101
2025-08-043,105.003,145.003,070.003,115.003,115.0018,334
2025-08-013,215.003,215.003,110.003,115.003,115.0037,551
2025-07-313,180.003,230.003,155.003,215.003,215.0022,530
2025-07-303,165.003,200.003,110.003,170.003,170.0054,219
2025-07-293,225.003,250.003,150.003,190.003,190.0060,013
2025-07-283,295.003,305.003,235.003,250.003,250.0042,183
2025-07-253,335.003,345.003,310.003,325.003,325.0017,805
← NewerPage 5 of 21 · 1,227 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.