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
2025-07-243,365.003,380.003,330.003,335.003,335.0021,599
2025-07-233,360.003,390.003,335.003,370.003,370.0016,296
2025-07-223,385.003,410.003,330.003,360.003,360.0036,321
2025-07-213,425.003,425.003,355.003,390.003,390.0018,153
2025-07-183,450.003,455.003,395.003,425.003,425.0024,339
2025-07-173,395.003,445.003,385.003,445.003,445.0017,853
2025-07-163,430.003,430.003,380.003,395.003,395.006,793
2025-07-153,400.003,430.003,375.003,425.003,425.0022,935
2025-07-143,395.003,405.003,375.003,395.003,395.0026,188
2025-07-113,385.003,410.003,360.003,395.003,395.0015,990
2025-07-103,410.003,420.003,365.003,380.003,380.0027,072
2025-07-093,400.003,420.003,385.003,405.003,405.0012,356
2025-07-083,405.003,425.003,365.003,410.003,410.0029,150
2025-07-073,440.003,575.003,365.003,435.003,435.0038,292
2025-07-043,430.003,460.003,410.003,430.003,430.0017,912
2025-07-033,405.003,445.003,390.003,435.003,435.0035,306
2025-07-023,405.003,460.003,340.003,405.003,405.0063,366
2025-07-013,395.003,450.003,380.003,400.003,400.0034,226
2025-06-303,435.003,435.003,365.003,380.003,380.0039,523
2025-06-273,400.003,550.003,380.003,435.003,435.00127,203
2025-06-263,405.003,460.003,345.003,430.003,430.0049,129
2025-06-253,390.003,420.003,390.003,395.003,395.0032,680
2025-06-243,395.003,440.003,375.003,415.003,415.0043,959
2025-06-233,380.003,410.003,325.003,370.003,370.0027,723
2025-06-203,390.003,445.003,345.003,410.003,410.0066,270
2025-06-193,315.003,570.003,305.003,375.003,375.00415,321
2025-06-183,290.003,375.003,260.003,325.003,325.0021,194
2025-06-173,330.003,340.003,280.003,290.003,290.0021,482
2025-06-163,340.003,340.003,275.003,330.003,330.0014,680
2025-06-133,370.003,400.003,295.003,340.003,340.0057,767
2025-06-123,375.003,415.003,365.003,385.003,385.0055,576
2025-06-113,380.003,415.003,365.003,385.003,385.0038,708
2025-06-103,400.003,430.003,370.003,380.003,380.0033,415
2025-06-093,425.003,445.003,380.003,410.003,410.0041,292
2025-06-053,455.003,455.003,385.003,425.003,425.0033,348
2025-06-043,405.003,460.003,375.003,420.003,420.0036,438
2025-06-023,345.003,440.003,345.003,405.003,405.0063,179
2025-05-303,285.003,630.003,280.003,385.003,385.00717,909
2025-05-293,315.003,330.003,305.003,320.003,320.0012,201
2025-05-283,245.003,295.003,245.003,295.003,295.0021,151
2025-05-273,275.003,275.003,220.003,245.003,245.004,738
2025-05-263,235.003,355.003,210.003,245.003,245.0012,939
2025-05-233,235.003,275.003,210.003,230.003,230.0018,222
2025-05-223,300.003,300.003,230.003,265.003,265.0015,628
2025-05-213,230.003,335.003,225.003,300.003,300.0022,763
2025-05-203,255.003,270.003,225.003,235.003,235.0016,532
2025-05-193,255.003,265.003,150.003,240.003,240.0037,648
2025-05-163,400.003,400.003,250.003,285.003,285.0058,875
2025-05-153,445.003,500.003,300.003,375.003,375.0045,743
2025-05-143,400.003,430.003,390.003,430.003,430.0024,394
2025-05-133,395.003,440.003,375.003,395.003,395.0029,510
2025-05-123,395.003,405.003,320.003,395.003,395.0031,785
2025-05-093,390.003,415.003,365.003,375.003,375.0014,174
2025-05-083,365.003,430.003,360.003,385.003,385.0019,252
2025-05-073,425.003,425.003,345.003,380.003,380.0022,090
2025-05-023,365.003,460.003,365.003,430.003,430.0014,859
2025-04-303,465.003,480.003,385.003,425.003,425.0037,659
2025-04-293,440.003,490.003,370.003,465.003,465.0041,693
2025-04-283,460.003,500.003,420.003,440.003,440.0081,825
2025-04-253,400.003,650.003,390.003,460.003,460.00197,724
← NewerPage 6 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.