See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 100590.KQ stock page

Mercury Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,410.003,490.003,355.003,440.003,440.0034,621
2024-10-283,335.003,425.003,280.003,400.003,400.0039,503
2024-10-253,385.003,430.003,165.003,325.003,325.0085,793
2024-10-243,350.003,440.003,350.003,375.003,375.0034,611
2024-10-233,510.003,510.003,350.003,490.003,490.0034,525
2024-10-223,550.003,600.003,455.003,480.003,480.0035,546
2024-10-213,545.003,670.003,520.003,585.003,585.0066,164
2024-10-183,610.003,610.003,540.003,580.003,580.0036,457
2024-10-173,650.003,650.003,555.003,610.003,610.0038,279
2024-10-163,690.003,695.003,605.003,650.003,650.0038,371
2024-10-153,700.003,790.003,670.003,690.003,690.0089,004
2024-10-143,710.003,780.003,650.003,700.003,700.00127,469
2024-10-113,720.003,720.003,590.003,630.003,630.00110,030
2024-10-103,800.003,800.003,625.003,670.003,670.00305,475
2024-10-083,380.004,090.003,355.003,670.003,670.003,128,009
2024-10-073,360.003,385.003,345.003,380.003,380.007,636
2024-10-043,345.003,415.003,340.003,350.003,350.0013,369
2024-10-023,405.003,410.003,305.003,380.003,380.0026,363
2024-09-303,525.003,525.003,460.003,460.003,460.008,590
2024-09-273,505.003,530.003,505.003,520.003,520.0010,918
2024-09-263,490.003,505.003,430.003,505.003,505.0012,662
2024-09-253,480.003,520.003,435.003,435.003,435.009,198
2024-09-243,470.003,510.003,460.003,510.003,510.006,958
2024-09-233,480.003,525.003,465.003,495.003,495.0031,638
2024-09-203,455.003,490.003,390.003,470.003,470.0046,667
2024-09-193,355.003,355.003,215.003,300.003,300.0042,535
2024-09-133,340.003,380.003,325.003,355.003,355.005,755
2024-09-123,325.003,375.003,325.003,375.003,375.0010,160
2024-09-113,330.003,380.003,295.003,345.003,345.009,157
2024-09-103,390.003,405.003,320.003,325.003,325.0016,478
2024-09-093,380.003,390.003,315.003,390.003,390.0012,579
2024-09-063,490.003,490.003,395.003,405.003,405.0019,093
2024-09-053,475.003,550.003,465.003,490.003,490.0014,862
2024-09-043,490.003,545.003,480.003,495.003,495.0028,427
2024-09-033,610.003,630.003,580.003,620.003,620.0019,317
2024-09-023,605.003,635.003,590.003,610.003,610.009,338
2024-08-303,600.003,665.003,595.003,640.003,640.0010,337
2024-08-293,670.003,675.003,600.003,600.003,600.0019,517
2024-08-283,625.003,685.003,620.003,655.003,655.0034,799
2024-08-273,490.003,760.003,480.003,625.003,625.0041,854
2024-08-263,515.003,575.003,465.003,530.003,530.0053,281
2024-08-233,545.003,555.003,485.003,555.003,555.007,598
2024-08-223,540.003,570.003,525.003,550.003,550.0010,419
2024-08-213,540.003,625.003,505.003,550.003,550.009,030
2024-08-203,550.003,605.003,550.003,585.003,585.0013,322
2024-08-193,565.003,590.003,495.003,545.003,545.0014,729
2024-08-163,575.003,650.003,490.003,600.003,600.0013,477
2024-08-143,545.003,585.003,545.003,570.003,570.008,639
2024-08-133,585.003,640.003,540.003,540.003,540.0012,324
2024-08-123,560.003,635.003,560.003,620.003,620.008,672
2024-08-093,500.003,580.003,500.003,580.003,580.0017,668
2024-08-083,500.003,530.003,450.003,495.003,495.0012,880
2024-08-073,320.003,555.003,320.003,525.003,525.0021,067
2024-08-063,130.003,465.003,130.003,390.003,390.0076,651
2024-08-053,825.003,825.003,155.003,285.003,285.00133,994
2024-08-023,945.003,945.003,780.003,835.003,835.0051,616
2024-08-013,950.003,975.003,930.003,950.003,950.0015,082
2024-07-314,015.004,015.003,905.003,955.003,955.0035,811
2024-07-303,905.003,910.003,860.003,890.003,890.0015,191
2024-07-293,890.003,925.003,760.003,905.003,905.0021,934
← NewerPage 9 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.