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
2025-04-243,420.003,420.003,370.003,400.003,400.0030,267
2025-04-233,375.003,405.003,355.003,405.003,405.0040,220
2025-04-223,355.003,385.003,300.003,365.003,365.0028,483
2025-04-213,400.003,450.003,320.003,335.003,335.0044,735
2025-04-183,380.003,400.003,355.003,400.003,400.0027,834
2025-04-173,390.003,415.003,335.003,410.003,410.0023,599
2025-04-163,405.003,430.003,330.003,390.003,390.0030,773
2025-04-153,390.003,435.003,355.003,405.003,405.0054,027
2025-04-143,305.003,485.003,275.003,390.003,390.0096,871
2025-04-113,215.003,300.003,020.003,300.003,300.0027,445
2025-04-103,130.003,240.003,130.003,240.003,240.0033,768
2025-04-093,070.003,125.003,040.003,050.003,050.0029,173
2025-04-083,100.003,185.003,080.003,120.003,120.0029,095
2025-04-073,215.003,215.003,070.003,080.003,080.0040,307
2025-04-043,150.003,265.003,095.003,245.003,245.0036,059
2025-04-033,185.003,235.003,110.003,175.003,175.0020,460
2025-04-023,205.003,270.003,205.003,230.003,230.0038,835
2025-04-013,090.003,245.003,090.003,245.003,245.0036,670
2025-03-313,220.003,270.003,130.003,130.003,130.0058,559
2025-03-283,320.003,335.003,250.003,290.003,290.0054,407
2025-03-273,320.003,390.003,275.003,300.003,300.0048,043
2025-03-263,345.003,435.003,320.003,345.003,345.0055,981
2025-03-253,380.003,890.003,315.003,320.003,320.001,551,590
2025-03-243,385.003,420.003,170.003,360.003,360.0045,359
2025-03-213,425.003,425.003,315.003,360.003,360.0079,817
2025-03-203,480.003,495.003,415.003,425.003,425.0041,187
2025-03-193,565.003,570.003,470.003,475.003,475.0040,110
2025-03-183,455.003,615.003,435.003,570.003,570.0057,701
2025-03-173,465.003,465.003,420.003,435.003,435.0022,713
2025-03-143,455.003,480.003,400.003,450.003,450.0035,424
2025-03-133,570.003,640.003,435.003,455.003,455.0055,982
2025-03-123,520.003,595.003,520.003,535.003,535.0027,655
2025-03-113,550.003,570.003,420.003,525.003,525.0069,313
2025-03-103,630.003,660.003,580.003,600.003,600.0053,976
2025-03-073,710.003,750.003,610.003,630.003,630.00106,726
2025-03-063,740.004,250.003,685.003,765.003,765.001,468,180
2025-03-053,670.003,765.003,670.003,740.003,740.0039,556
2025-03-043,720.003,720.003,520.003,670.003,670.00108,821
2025-02-283,890.003,940.003,780.003,795.003,795.0088,070
2025-02-273,880.003,995.003,860.003,935.003,935.0070,333
2025-02-263,940.003,955.003,860.003,880.003,880.0068,855
2025-02-254,005.004,020.003,915.003,915.003,915.0058,558
2025-02-244,015.004,025.003,930.004,000.004,000.0082,682
2025-02-213,945.004,030.003,800.004,025.004,025.00107,940
2025-02-204,000.004,015.003,920.003,925.003,925.0049,906
2025-02-194,070.004,070.003,970.003,980.003,980.0098,896
2025-02-184,125.004,125.004,055.004,070.004,070.0044,799
2025-02-174,110.004,145.004,045.004,080.004,080.0069,384
2025-02-144,010.004,120.004,010.004,110.004,110.0053,829
2025-02-134,100.004,140.004,000.004,005.004,005.00112,179
2025-02-124,200.004,240.004,020.004,100.004,100.00157,667
2025-02-114,230.004,250.004,140.004,235.004,235.00104,006
2025-02-104,210.004,260.004,105.004,180.004,180.00103,124
2025-02-074,230.004,290.004,180.004,235.004,235.00135,640
2025-02-064,310.004,310.004,205.004,220.004,220.00117,599
2025-02-054,220.004,315.004,180.004,270.004,270.00155,463
2025-02-044,105.004,250.004,105.004,205.004,205.00186,344
2025-02-034,360.004,650.004,085.004,095.004,095.00716,771
2025-01-314,380.004,410.004,260.004,395.004,395.00201,568
2025-01-244,275.004,575.004,200.004,410.004,410.001,059,427
← NewerPage 7 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.