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
2025-01-234,210.004,350.004,210.004,275.004,275.00580,052
2025-01-224,230.004,350.004,175.004,240.004,240.00728,840
2025-01-213,965.004,530.003,910.004,200.004,200.004,889,659
2025-01-203,980.004,050.003,900.003,940.003,940.00335,332
2025-01-174,015.004,615.003,935.003,995.003,995.008,427,566
2025-01-163,940.004,035.003,920.004,015.004,015.00162,083
2025-01-153,980.004,010.003,875.003,890.003,890.0094,880
2025-01-143,950.004,040.003,920.003,970.003,970.00132,241
2025-01-133,930.003,980.003,850.003,965.003,965.00149,300
2025-01-103,845.003,965.003,825.003,930.003,930.00143,840
2025-01-093,860.003,895.003,790.003,845.003,845.00130,776
2025-01-083,920.003,930.003,840.003,850.003,850.00157,993
2025-01-074,125.004,140.003,935.003,935.003,935.00295,025
2025-01-064,135.004,160.004,040.004,085.004,085.00326,827
2025-01-034,040.004,140.004,025.004,115.004,115.00335,861
2025-01-024,020.004,075.003,955.004,060.004,060.00342,840
2024-12-303,955.004,080.003,805.004,015.004,015.00509,606
2024-12-274,090.004,340.003,885.003,905.003,905.001,220,845
2024-12-264,135.004,365.004,125.004,150.004,150.001,975,820
2024-12-243,595.004,680.003,570.004,210.004,210.0011,332,730
2024-12-233,685.003,770.003,595.003,600.003,600.00252,330
2024-12-203,740.003,905.003,640.003,645.003,645.00538,923
2024-12-194,065.004,385.003,705.003,815.003,815.005,187,091
2024-12-183,500.003,500.003,415.003,480.003,480.0042,888
2024-12-173,510.003,510.003,445.003,470.003,470.0029,430
2024-12-163,470.003,510.003,445.003,500.003,500.0040,894
2024-12-133,385.003,475.003,350.003,460.003,460.0046,703
2024-12-123,460.003,460.003,335.003,420.003,420.0037,290
2024-12-113,250.003,440.003,205.003,410.003,410.0074,364
2024-12-103,020.003,290.003,020.003,250.003,250.0051,451
2024-12-093,130.003,270.003,025.003,035.003,035.00123,489
2024-12-063,395.003,445.003,150.003,275.003,275.00129,456
2024-12-053,610.003,610.003,370.003,370.003,370.00138,041
2024-12-043,620.003,710.003,485.003,595.003,595.00140,483
2024-12-033,685.003,780.003,685.003,780.003,780.0058,225
2024-12-023,865.003,895.003,635.003,670.003,670.00211,060
2024-11-294,015.004,065.003,880.003,890.003,890.0092,506
2024-11-284,100.004,145.004,005.004,015.004,015.00131,558
2024-11-274,050.004,145.003,965.004,085.004,085.00150,024
2024-11-263,960.004,120.003,940.004,050.004,050.00189,204
2024-11-253,895.003,995.003,850.003,995.003,995.00164,160
2024-11-223,885.003,965.003,755.003,860.003,860.00195,699
2024-11-214,010.004,050.003,855.003,855.003,855.00323,251
2024-11-204,125.004,190.003,985.004,000.004,000.00240,066
2024-11-194,250.004,255.004,090.004,255.004,255.00297,088
2024-11-184,020.004,275.003,960.004,260.004,260.00750,277
2024-11-154,005.004,160.003,840.004,020.004,020.00600,063
2024-11-143,940.004,110.003,830.004,005.004,005.00546,500
2024-11-134,120.004,145.003,900.003,940.003,940.00353,928
2024-11-124,200.004,240.003,985.004,155.004,155.00644,075
2024-11-114,195.004,320.004,075.004,320.004,320.001,277,550
2024-11-083,650.004,575.003,650.004,160.004,160.009,762,920
2024-11-073,405.003,945.003,395.003,605.003,605.003,792,136
2024-11-063,540.003,570.003,395.003,405.003,405.00215,998
2024-11-053,570.003,665.003,530.003,540.003,540.00249,470
2024-11-043,665.004,030.003,580.003,600.003,600.002,142,453
2024-11-013,670.003,710.003,530.003,610.003,610.00576,317
2024-10-313,345.004,290.003,325.003,670.003,670.007,373,352
2024-10-303,460.003,460.003,325.003,365.003,365.0024,360
2024-10-293,410.003,490.003,355.003,440.003,440.0034,621
← NewerPage 8 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.